nse-sec-bhavdata-full-2023-02-23.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	23-Feb-2023	68.55	68.85	70.10	68.30	68.95	69.15	69.21	59288	41.03	1740	30838	52.01
21STCENMGM	EQ	23-Feb-2023	17.40	17.05	17.70	17.05	17.05	17.05	17.15	3617	0.62	116	3393	93.81
360ONE	EQ	23-Feb-2023	1785.25	1784.35	1798.95	1780.35	1782.20	1785.55	1789.97	70015	1253.24	5777	49172	70.23
3IINFOLTD	EQ	23-Feb-2023	35.25	35.00	35.50	34.50	34.90	34.65	34.91	413577	144.36	2462	265368	64.16
3MINDIA	EQ	23-Feb-2023	21809.00	21949.95	22439.95	21600.00	22097.00	22091.15	21668.07	88819	19245.36	3246	85328	96.07
3PLAND	EQ	23-Feb-2023	20.35	20.70	20.70	19.55	20.05	20.05	20.19	4952	1.00	178	3938	79.52
4THDIM	BE	23-Feb-2023	35.05	35.00	35.70	35.00	35.70	35.70	35.53	364220	129.42	759	-	-
574GS2026	GS	23-Feb-2023	96.01	96.01	96.01	96.01	96.01	96.01	96.01	100	0.10	1	100	100.00
585GS2030	GS	23-Feb-2023	87.47	90.35	90.50	90.35	90.50	90.50	90.36	1100	0.99	2	1100	100.00
5PAISA	EQ	23-Feb-2023	286.20	285.90	289.90	284.85	284.85	285.90	286.96	6559	18.82	368	3753	57.22
63MOONS	EQ	23-Feb-2023	193.55	194.30	201.00	193.40	193.50	194.70	197.26	532826	1051.04	11660	68592	12.87
667GS2050	GS	23-Feb-2023	94.50	95.00	95.00	94.00	94.00	94.00	94.83	6	0.01	2	6	100.00
669GS2024	GS	23-Feb-2023	100.00	99.00	99.00	99.00	99.00	99.00	99.00	10	0.01	1	10	100.00
676GS2061	GS	23-Feb-2023	95.25	95.25	95.25	95.25	95.25	95.25	95.25	3	0.00	1	3	100.00
689GS2025	GS	23-Feb-2023	100.25	100.44	100.44	100.35	100.35	100.35	100.40	25000	25.10	3	25000	100.00
699GS2051	GS	23-Feb-2023	97.00	96.80	97.00	96.75	97.00	97.00	96.75	1697	1.64	3	1697	100.00
710GS2029	GS	23-Feb-2023	101.02	101.02	101.02	101.02	101.02	101.02	101.02	100	0.10	1	100	100.00
716GS2050	GS	23-Feb-2023	105.00	101.00	105.00	101.00	105.00	105.00	102.37	3	0.00	3	1	33.33
726GS2032	GS	23-Feb-2023	99.60	100.00	100.00	100.00	100.00	100.00	100.00	14187	14.19	10	14187	100.00
726GS2033	GS	23-Feb-2023	99.74	99.50	99.50	99.50	99.50	99.50	99.50	50	0.05	1	50	100.00
727GS2026	GS	23-Feb-2023	103.50	103.00	103.00	103.00	103.00	103.00	103.00	1000	1.03	1	1000	100.00
736GS2052	GS	23-Feb-2023	102.15	102.60	102.60	102.60	102.60	102.60	102.60	1509	1.55	1	1509	100.00
738GS2027	GS	23-Feb-2023	101.54	101.54	101.54	101.32	101.41	101.40	101.42	35301	35.80	39	35301	100.00
741GS2036	GS	23-Feb-2023	101.30	101.45	101.45	101.25	101.25	101.25	101.37	8296	8.41	3	8296	100.00
74GS2062	GS	23-Feb-2023	103.39	103.49	103.50	103.21	103.22	103.27	103.26	17488	18.06	11	17488	100.00
754GS2036	GS	23-Feb-2023	102.76	103.10	103.10	102.84	102.89	102.88	102.91	83043	85.46	49	83043	100.00
759GS2026	GS	23-Feb-2023	102.00	101.05	101.05	101.05	101.05	101.05	101.05	300	0.30	1	300	100.00
768GS2023	GS	23-Feb-2023	102.35	101.00	101.00	101.00	101.00	101.00	101.00	5000	5.05	1	5000	100.00
813GS2045	GS	23-Feb-2023	110.50	105.30	105.30	105.30	105.30	105.30	105.30	550	0.58	1	550	100.00
824GS2027	GS	23-Feb-2023	110.14	108.00	108.00	108.00	108.00	108.00	108.00	202	0.22	3	202	100.00
92GS2030	GS	23-Feb-2023	113.90	114.10	114.10	114.10	114.10	114.10	114.10	55	0.06	3	55	100.00
A2ZINFRA	EQ	23-Feb-2023	7.60	7.55	7.70	7.35	7.45	7.45	7.47	77292	5.78	447	50924	65.89
AAATECH	EQ	23-Feb-2023	57.30	58.15	58.15	56.00	56.45	56.35	56.60	3765	2.13	85	2757	73.23
AAKASH	EQ	23-Feb-2023	6.75	6.90	7.05	6.70	6.95	6.95	6.97	482359	33.60	978	291685	60.47
AAREYDRUGS	EQ	23-Feb-2023	29.15	29.10	29.75	28.25	28.50	28.70	28.80	25007	7.20	365	15913	63.63
AARON	EQ	23-Feb-2023	207.85	208.00	228.60	208.00	228.60	228.60	223.50	201880	451.19	5229	50029	24.78
AARTIDRUGS	EQ	23-Feb-2023	364.20	364.00	368.30	356.85	367.00	366.30	363.67	89234	324.51	5786	35821	40.14
AARTIIND	EQ	23-Feb-2023	525.85	525.95	526.85	516.15	522.45	520.80	522.25	408283	2132.26	16290	124345	30.46
AARTIPHARM	EQ	23-Feb-2023	305.50	304.00	324.00	302.55	317.00	315.55	315.53	229805	725.10	8981	129533	56.37
AARTIPP	E1	23-Feb-2023	188.15	201.55	201.55	188.00	200.00	200.00	196.49	11	0.02	9	10	90.91
AARTISURF	EQ	23-Feb-2023	521.15	521.15	528.75	518.60	525.00	519.90	522.44	4588	23.97	569	2273	49.54
AARTISURF	P1	23-Feb-2023	167.70	180.00	195.00	179.90	190.00	190.00	186.73	589	1.10	15	539	91.51
AARVEEDEN	EQ	23-Feb-2023	21.95	22.20	22.65	20.80	20.80	21.30	21.49	7385	1.59	187	5714	77.37
AARVI	EQ	23-Feb-2023	120.10	121.30	121.75	119.25	121.00	120.55	120.65	10748	12.97	329	7866	73.19
AAVAS	EQ	23-Feb-2023	1905.85	1908.05	1936.00	1871.40	1910.00	1909.85	1898.07	82425	1564.48	16661	53808	65.28
ABAN	EQ	23-Feb-2023	41.05	41.25	41.25	40.10	40.40	40.25	40.36	73434	29.63	1131	43028	58.59
ABB	EQ	23-Feb-2023	3172.80	3178.00	3180.00	3122.10	3128.00	3138.35	3149.63	155736	4905.11	13842	69237	44.46
ABBOTINDIA	EQ	23-Feb-2023	20216.20	20327.55	20650.00	20022.55	20616.00	20489.50	20291.21	13048	2647.60	3300	6155	47.17
ABCAPITAL	EQ	23-Feb-2023	139.10	139.40	140.90	137.00	140.80	139.60	139.18	2327798	3239.85	13995	878761	37.75
ABFRL	EQ	23-Feb-2023	234.40	234.40	236.65	228.40	231.10	231.25	231.65	3990553	9244.27	41210	1757518	44.04
ABMINTLLTD	BE	23-Feb-2023	34.50	34.45	34.45	34.45	34.45	34.45	34.45	840	0.29	5	-	-
ABSLAMC	EQ	23-Feb-2023	395.75	395.90	398.00	389.80	391.00	390.30	392.17	44997	176.47	2776	31361	69.70
ABSLBANETF	EQ	23-Feb-2023	40.12	41.00	41.00	39.74	40.20	40.13	39.90	11561	4.61	212	8084	69.92
ABSLNN50ET	EQ	23-Feb-2023	39.74	39.59	39.59	38.48	38.75	38.73	38.74	27824	10.78	230	6141	22.07
ACC	EQ	23-Feb-2023	1752.20	1752.20	1759.95	1722.30	1738.00	1727.55	1739.74	708163	12320.18	34492	172217	24.32
ACCELYA	EQ	23-Feb-2023	1159.20	1171.00	1171.00	1127.00	1145.90	1137.45	1142.49	21901	250.22	3082	9581	43.75
ACCURACY	EQ	23-Feb-2023	16.90	16.90	17.45	16.20	17.30	16.75	16.99	106049	18.02	610	82283	77.59
ACE	EQ	23-Feb-2023	366.95	367.00	376.00	364.00	373.00	370.35	370.42	330831	1225.45	13402	100318	30.32
ACEINTEG	EQ	23-Feb-2023	60.60	60.60	62.15	55.00	55.55	55.85	57.71	26395	15.23	743	13069	49.51
ACI	EQ	23-Feb-2023	624.80	626.45	636.85	622.00	632.05	632.45	630.89	201969	1274.20	16606	113586	56.24
ADANIENT	EQ	23-Feb-2023	1404.85	1380.00	1438.00	1350.00	1388.85	1382.65	1394.00	8907540	124170.97	427592	986013	11.07
ADANIGREEN	EQ	23-Feb-2023	539.05	512.10	512.10	512.10	512.10	512.10	512.10	223957	1146.88	13686	223890	99.97
ADANIPORTS	EQ	23-Feb-2023	547.10	539.50	558.15	533.65	553.60	551.85	547.75	10711597	58673.22	158032	1970107	18.39
ADANIPOWER	EQ	23-Feb-2023	162.45	156.05	158.65	154.35	154.35	154.35	155.01	22738196	35246.26	96509	5286365	23.25
ADANITRANS	EQ	23-Feb-2023	789.20	749.75	749.75	749.75	749.75	749.75	749.75	46327	347.34	5075	46327	100.00
ADFFOODS	EQ	23-Feb-2023	742.75	749.75	765.40	744.50	761.95	761.95	760.55	15902	120.94	1676	9283	58.38
ADL	BE	23-Feb-2023	57.20	58.45	58.45	54.35	58.00	57.90	57.82	6691	3.87	33	-	-
ADORWELD	EQ	23-Feb-2023	850.30	859.90	859.90	823.85	830.25	828.70	839.40	19106	160.37	2688	10802	56.54
ADROITINFO	EQ	23-Feb-2023	20.30	21.25	21.50	20.65	21.25	21.20	21.14	20828	4.40	155	17120	82.20
ADSL	EQ	23-Feb-2023	98.15	98.00	102.00	97.40	100.00	100.05	100.31	128360	128.76	2420	73204	57.03
ADVANIHOTR	EQ	23-Feb-2023	71.90	73.65	73.65	70.55	70.55	70.80	71.31	34682	24.73	564	25316	72.99
ADVENZYMES	EQ	23-Feb-2023	273.70	273.00	289.45	272.30	285.00	285.65	284.28	161492	459.09	8217	83626	51.78
AEGISCHEM	EQ	23-Feb-2023	351.10	352.90	356.45	347.75	351.00	350.20	352.53	452569	1595.44	9908	318702	70.42
AETHER	EQ	23-Feb-2023	880.95	897.00	900.00	880.00	880.25	880.75	886.32	14187	125.74	1503	4010	28.27
AFFLE	EQ	23-Feb-2023	1021.55	1025.65	1025.65	1009.00	1019.85	1017.70	1016.53	142004	1443.52	12764	93844	66.09
AGARIND	EQ	23-Feb-2023	626.40	628.30	645.95	628.30	640.80	638.85	636.45	12594	80.15	1422	6701	53.21
AGARWALFT	ST	23-Feb-2023	42.00	44.00	44.50	42.00	44.00	44.05	43.57	1158000	504.53	312	1089000	94.04
AGI	EQ	23-Feb-2023	345.80	345.50	367.75	343.95	356.90	355.75	357.74	549345	1965.23	13816	132413	24.10
AGNI	SM	23-Feb-2023	21.25	20.30	20.30	20.25	20.25	20.25	20.28	20000	4.06	2	10000	50.00
AGRITECH	EQ	23-Feb-2023	101.70	102.85	104.80	100.30	101.95	101.95	103.33	38703	39.99	1238	16197	41.85
AGROPHOS	EQ	23-Feb-2023	34.15	34.15	34.90	33.60	33.80	33.90	34.23	38471	13.17	594	18060	46.94
AGSTRA	EQ	23-Feb-2023	55.85	56.00	56.45	55.50	56.10	55.75	55.83	123960	69.21	1560	72500	58.49
AHL	EQ	23-Feb-2023	236.60	233.00	243.50	233.00	238.10	237.60	238.15	13104	31.21	994	6748	51.50
AHLADA	EQ	23-Feb-2023	93.10	93.10	93.10	92.10	92.20	92.15	92.58	500	0.46	19	468	93.60
AHLEAST	EQ	23-Feb-2023	108.00	108.05	111.25	107.00	107.50	108.45	109.27	4412	4.82	167	3527	79.94
AHLUCONT	EQ	23-Feb-2023	471.90	475.15	480.60	461.40	469.60	470.75	469.07	11227	52.66	1879	4749	42.30
AIAENG	EQ	23-Feb-2023	2702.25	2694.00	2740.00	2656.00	2686.50	2702.80	2698.75	49139	1326.14	16022	24680	50.22
AIRAN	EQ	23-Feb-2023	15.35	15.15	15.40	15.05	15.30	15.25	15.28	80410	12.29	503	45283	56.32
AIROLAM	EQ	23-Feb-2023	74.80	75.00	75.50	72.00	74.25	72.50	73.50	4795	3.52	119	3873	80.77
AIRTELPP	E1	23-Feb-2023	387.00	385.25	393.65	379.65	381.50	381.15	384.90	132884	511.47	1370	86742	65.28
AJANTPHARM	EQ	23-Feb-2023	1214.70	1204.05	1218.00	1165.00	1168.00	1170.70	1189.15	68102	809.84	11285	41318	60.67
AJMERA	EQ	23-Feb-2023	269.90	272.15	281.05	269.55	276.00	275.55	275.67	60025	165.47	2972	33016	55.00
AJOONI	EQ	23-Feb-2023	5.00	5.10	5.10	4.95	5.00	5.00	5.01	315930	15.82	547	216577	68.55
AJRINFRA	BZ	23-Feb-2023	0.80	0.85	0.85	0.75	0.80	0.75	0.76	880184	6.69	416	-	-
AKASH	EQ	23-Feb-2023	28.60	28.60	29.80	28.40	29.10	29.20	28.92	16296	4.71	251	7021	43.08
AKG	EQ	23-Feb-2023	28.00	28.60	28.80	27.10	27.25	27.60	27.90	205651	57.38	975	103991	50.57
AKSHAR	BE	23-Feb-2023	76.20	77.00	77.70	77.00	77.70	77.70	77.34	10999	8.51	114	-	-
AKSHARCHEM	EQ	23-Feb-2023	232.50	232.85	234.65	226.10	226.55	227.70	230.36	17985	41.43	3636	2316	12.88
AKSHOPTFBR	EQ	23-Feb-2023	8.95	9.00	9.35	8.80	9.20	9.15	9.07	190296	17.26	457	137735	72.38
AKZOINDIA	EQ	23-Feb-2023	2170.75	2181.65	2194.10	2164.90	2179.70	2183.15	2181.66	13008	283.79	1751	7755	59.62
ALANKIT	EQ	23-Feb-2023	9.00	9.00	9.05	8.30	8.75	8.65	8.68	207418	18.00	878	141477	68.21
ALBERTDAVD	EQ	23-Feb-2023	559.45	560.00	562.55	558.95	559.45	559.50	560.12	1221	6.84	181	803	65.77
ALEMBICLTD	EQ	23-Feb-2023	63.20	63.20	63.95	61.50	63.10	63.25	63.04	62268	39.26	1422	31177	50.07
ALICON	EQ	23-Feb-2023	855.20	863.95	865.90	845.00	860.00	860.20	855.54	5642	48.27	421	3662	64.91
ALKALI	BE	23-Feb-2023	112.05	110.50	113.40	109.10	112.95	112.45	111.64	4056	4.53	104	-	-
ALKEM	EQ	23-Feb-2023	3276.40	3269.00	3292.10	3249.05	3252.10	3275.50	3265.72	108550	3544.94	9903	79531	73.27
ALKYLAMINE	EQ	23-Feb-2023	2511.90	2511.90	2547.00	2502.05	2530.00	2529.60	2527.97	16309	412.29	3272	8396	51.48
ALLCARGO	EQ	23-Feb-2023	362.25	365.85	377.90	355.00	370.80	372.05	367.04	757729	2781.17	20794	245493	32.40
ALLETEC	SM	23-Feb-2023	102.10	102.60	105.00	101.10	101.10	101.55	102.92	24000	24.70	15	24000	100.00
ALLSEC	EQ	23-Feb-2023	487.00	488.20	488.20	482.20	482.20	482.40	484.57	2365	11.46	226	1706	72.14
ALMONDZ	EQ	23-Feb-2023	66.05	67.00	67.00	63.00	63.70	64.15	64.73	11213	7.26	329	4914	43.82
ALOKINDS	BE	23-Feb-2023	11.10	11.65	11.65	11.40	11.65	11.65	11.64	1291564	150.35	1598	-	-
ALPA	EQ	23-Feb-2023	59.05	59.40	59.55	58.00	58.00	58.20	58.61	35173	20.61	836	18973	53.94
ALPHAGEO	EQ	23-Feb-2023	248.30	248.70	251.95	229.35	230.10	231.80	233.80	39969	93.45	1859	20958	52.44
AMARAJABAT	EQ	23-Feb-2023	565.95	568.00	579.65	568.00	571.90	570.80	573.67	361256	2072.42	13117	87231	24.15
AMBER	EQ	23-Feb-2023	1894.75	1905.70	1914.95	1875.00	1882.00	1882.55	1893.33	42270	800.31	6783	18692	44.22
AMBICAAGAR	EQ	23-Feb-2023	22.95	23.35	24.20	23.00	23.70	23.50	23.40	25777	6.03	136	21618	83.87
AMBIKCO	EQ	23-Feb-2023	1497.70	1503.65	1505.50	1470.00	1475.00	1473.95	1479.99	4842	71.66	1169	2912	60.14
AMBUJACEM	EQ	23-Feb-2023	335.40	336.00	343.85	331.35	337.70	336.90	337.78	10669135	36037.80	114385	2478261	23.23
AMDIND	EQ	23-Feb-2023	50.55	50.60	51.70	49.65	49.70	50.00	50.06	36647	18.35	205	31310	85.44
AMIORG	EQ	23-Feb-2023	915.90	914.00	921.05	910.25	913.30	914.80	916.50	20069	183.93	2740	11464	57.12
AMJLAND	EQ	23-Feb-2023	25.95	26.45	26.95	25.95	26.75	26.70	26.60	13699	3.64	273	6144	44.85
AMRUTANJAN	EQ	23-Feb-2023	614.50	614.50	619.95	605.00	612.00	607.25	610.70	18017	110.03	2311	10031	55.68
ANANDRATHI	EQ	23-Feb-2023	774.55	786.00	786.00	759.00	784.00	772.00	767.28	25882	198.59	3059	12015	46.42
ANANTRAJ	EQ	23-Feb-2023	111.90	111.90	113.05	109.90	111.60	112.40	111.76	696208	778.07	4906	195881	28.14
ANDHRACEMT	BE	23-Feb-2023	6.55	6.25	6.25	6.25	6.25	6.25	6.25	104829	6.55	175	-	-
ANDHRAPAP	EQ	23-Feb-2023	429.20	425.00	432.50	424.75	431.10	430.20	429.71	30493	131.03	2266	19909	65.29
ANDHRSUGAR	EQ	23-Feb-2023	122.65	122.00	124.45	120.70	121.45	121.05	121.76	53699	65.38	1703	32205	59.97
ANDREWYU	EQ	23-Feb-2023	21.85	21.90	22.05	21.60	21.80	21.70	21.78	89437	19.48	445	59603	66.64
ANGELONE	EQ	23-Feb-2023	1076.60	1085.00	1085.85	1042.50	1070.00	1071.20	1069.40	243116	2599.89	15751	100977	41.53
ANIKINDS	EQ	23-Feb-2023	34.40	34.15	35.55	33.45	33.65	34.25	34.57	50784	17.56	634	25782	50.77
ANKITMETAL	EQ	23-Feb-2023	4.85	4.95	5.10	4.75	5.10	4.95	4.92	76123	3.74	243	45405	59.65
ANLON	SM	23-Feb-2023	170.80	171.20	174.00	156.00	156.00	157.00	161.67	37200	60.14	29	33600	90.32
ANMOL	EQ	23-Feb-2023	159.70	159.75	159.80	154.05	155.05	154.85	155.14	122451	189.97	409	119641	97.71
ANNAPURNA	SM	23-Feb-2023	136.50	136.00	136.35	134.25	134.50	134.35	134.88	15000	20.23	14	14000	93.33
ANSALAPI	BE	23-Feb-2023	10.00	9.55	9.70	9.50	9.50	9.50	9.53	131779	12.55	163	-	-
ANTGRAPHIC	EQ	23-Feb-2023	0.65	0.70	0.70	0.60	0.65	0.65	0.64	655837	4.23	497	318442	48.56
ANUP	EQ	23-Feb-2023	1149.10	1151.05	1166.55	1143.05	1165.05	1153.95	1153.83	18198	209.97	4507	5414	29.75
ANURAS	EQ	23-Feb-2023	637.60	639.95	649.80	635.00	646.95	643.50	641.60	199726	1281.44	5007	119018	59.59
APARINDS	EQ	23-Feb-2023	2299.80	2305.00	2316.90	2239.95	2255.00	2261.05	2264.01	98781	2236.41	11478	43106	43.64
APCL	EQ	23-Feb-2023	167.80	170.00	170.00	166.10	168.00	168.35	168.14	10701	17.99	470	7866	73.51
APCOTEXIND	EQ	23-Feb-2023	427.20	421.65	432.45	421.60	422.50	422.85	424.58	28896	122.69	2400	20660	71.50
APEX	EQ	23-Feb-2023	208.15	209.40	210.15	204.50	210.00	209.25	208.00	32294	67.17	1611	17213	53.30
APLAPOLLO	EQ	23-Feb-2023	1270.70	1277.40	1282.80	1255.00	1259.00	1262.20	1269.76	506051	6425.62	22237	288773	57.06
APLLTD	EQ	23-Feb-2023	520.80	520.80	525.60	516.10	525.00	524.80	521.41	60994	318.03	4694	37364	61.26
APOLLO	EQ	23-Feb-2023	316.05	319.80	324.20	315.00	317.70	316.00	318.18	51347	163.38	1544	32490	63.28
APOLLOHOSP	EQ	23-Feb-2023	4449.10	4471.35	4518.30	4401.00	4450.00	4448.05	4460.62	443522	19783.85	43410	118497	26.72
APOLLOPIPE	EQ	23-Feb-2023	497.15	502.05	502.05	488.05	495.00	495.30	493.89	25457	125.73	2200	13557	53.25
APOLLOTYRE	EQ	23-Feb-2023	328.65	329.45	330.90	325.75	328.00	327.85	328.38	2167454	7117.42	35407	950790	43.87
APOLSINHOT	EQ	23-Feb-2023	1147.05	1150.00	1150.00	1080.00	1101.50	1106.35	1111.97	4375	48.65	151	4102	93.76
APTECHT	EQ	23-Feb-2023	335.45	336.20	344.95	330.25	335.50	336.15	339.57	184658	627.05	8997	84862	45.96
APTUS	EQ	23-Feb-2023	257.45	258.20	258.20	250.90	252.00	251.65	253.15	173930	440.30	8833	121422	69.81
ARCHIDPLY	EQ	23-Feb-2023	56.60	57.00	57.50	56.20	57.05	56.70	56.90	7571	4.31	283	4689	61.93
ARCHIES	EQ	23-Feb-2023	20.20	20.40	20.40	18.55	19.55	19.15	19.35	66358	12.84	464	46628	70.27
ARENTERP	EQ	23-Feb-2023	37.90	39.75	39.75	36.00	36.00	36.00	37.58	11053	4.15	233	6691	60.54
ARHAM	SM	23-Feb-2023	61.00	60.00	60.00	57.00	57.00	57.00	59.11	27000	15.96	9	27000	100.00
ARIES	EQ	23-Feb-2023	153.25	154.60	159.85	154.30	155.20	155.80	156.68	100742	157.84	2966	32511	32.27
ARIHANTACA	SM	23-Feb-2023	117.90	110.00	117.90	110.00	117.90	117.45	115.32	14400	16.61	9	11200	77.78
ARIHANTCAP	EQ	23-Feb-2023	45.05	45.55	46.15	43.40	44.20	44.75	44.60	83952	37.44	1100	39928	47.56
ARIHANTSUP	EQ	23-Feb-2023	209.90	212.00	212.00	206.35	210.90	210.00	209.55	127047	266.23	1733	23092	18.18
ARISTO	SM	23-Feb-2023	65.00	68.00	69.00	68.00	69.00	69.00	68.75	9600	6.60	6	9600	100.00
ARMANFIN	EQ	23-Feb-2023	1406.50	1401.00	1424.65	1363.45	1383.00	1376.20	1391.23	4963	69.05	1135	3102	62.50
AROGRANITE	EQ	23-Feb-2023	43.50	43.25	43.95	43.25	43.30	43.50	43.46	5686	2.47	116	4514	79.39
ARROWGREEN	EQ	23-Feb-2023	191.60	198.90	198.95	182.05	185.15	185.85	186.87	33500	62.60	1469	16669	49.76
ARSHIYA	EQ	23-Feb-2023	5.25	5.50	5.50	5.50	5.50	5.50	5.50	70749	3.89	76	70749	100.00
ARSSINFRA	BE	23-Feb-2023	19.50	19.30	19.50	18.65	19.50	19.45	19.00	3697	0.70	40	-	-
ARTEMISMED	EQ	23-Feb-2023	65.80	66.30	68.25	65.45	67.95	67.45	66.85	45659	30.52	821	31471	68.93
ARTNIRMAN	BE	23-Feb-2023	68.90	68.70	68.70	65.45	65.75	67.05	65.62	9380	6.15	97	-	-
ARVEE	BE	23-Feb-2023	106.00	100.70	101.00	100.70	101.00	101.00	100.78	11	0.01	3	-	-
ARVIND	EQ	23-Feb-2023	81.35	81.00	82.15	80.20	81.50	81.55	81.06	307284	249.08	3880	153107	49.83
ARVINDFASN	EQ	23-Feb-2023	268.45	270.00	278.00	264.10	274.00	276.35	272.70	163538	445.97	5294	81363	49.75
ARVSMART	EQ	23-Feb-2023	256.35	255.00	258.20	242.20	243.90	244.00	249.61	90012	224.68	2819	57887	64.31
ASAHIINDIA	EQ	23-Feb-2023	491.85	487.00	512.35	486.35	499.95	499.80	502.53	143373	720.49	7112	66708	46.53
ASAHISONG	EQ	23-Feb-2023	199.30	197.00	200.20	191.05	193.35	193.10	194.45	31998	62.22	2132	15260	47.69
ASAL	EQ	23-Feb-2023	300.80	312.00	312.10	273.00	298.40	296.45	301.82	13129	39.63	1084	6180	47.07
ASALCBR	EQ	23-Feb-2023	374.65	373.55	374.60	370.00	371.00	370.60	371.95	24117	89.70	1824	14201	58.88
ASCOM	SM	23-Feb-2023	401.00	405.00	405.00	405.00	405.00	405.00	405.00	1000	4.05	1	1000	100.00
ASHAPURMIN	EQ	23-Feb-2023	113.65	113.10	116.90	111.60	114.70	114.45	115.25	389678	449.09	6846	146022	37.47
ASHIANA	EQ	23-Feb-2023	143.00	143.75	146.35	141.55	145.80	145.35	144.36	13927	20.10	699	6413	46.05
ASHIMASYN	EQ	23-Feb-2023	15.20	15.05	15.95	15.00	15.95	15.65	15.34	61538	9.44	165	41133	66.84
ASHOKA	EQ	23-Feb-2023	75.30	75.30	75.95	74.25	75.20	75.10	74.98	364385	273.22	3282	162427	44.58
ASHOKLEY	EQ	23-Feb-2023	143.40	143.40	143.80	139.45	141.00	140.60	141.10	12095526	17066.32	103222	6274845	51.88
ASIANENE	EQ	23-Feb-2023	61.35	61.50	62.65	60.10	60.20	60.65	61.07	23586	14.40	546	14959	63.42
ASIANHOTNR	EQ	23-Feb-2023	72.50	74.70	74.70	71.95	72.00	72.25	72.25	2518	1.82	90	2048	81.33
ASIANPAINT	EQ	23-Feb-2023	2795.95	2805.00	2805.55	2700.10	2707.00	2705.95	2728.66	1790570	48858.53	152617	986285	55.08
ASIANTILES	EQ	23-Feb-2023	39.60	39.75	40.00	39.05	39.80	39.55	39.59	301068	119.18	2317	175158	58.18
ASMS	BE	23-Feb-2023	8.45	8.05	8.05	8.05	8.05	8.05	8.05	16924	1.36	21	-	-
ASPINWALL	EQ	23-Feb-2023	215.45	219.00	223.00	212.00	215.35	219.55	218.08	4508	9.83	197	2478	54.97
ASTEC	EQ	23-Feb-2023	1424.65	1424.70	1446.50	1409.05	1435.00	1432.50	1424.99	4263	60.75	1401	1774	41.61
ASTERDM	EQ	23-Feb-2023	227.55	227.95	231.40	222.15	229.20	229.80	227.38	181773	413.32	4627	84490	46.48
ASTRAL	EQ	23-Feb-2023	1856.90	1853.00	1897.50	1803.75	1874.00	1877.00	1856.57	647452	12020.39	70927	169255	26.14
ASTRAMICRO	EQ	23-Feb-2023	261.40	261.50	265.00	257.15	261.35	261.50	262.12	246088	645.06	9012	99291	40.35
ASTRAZEN	EQ	23-Feb-2023	3360.70	3359.90	3417.55	3341.00	3395.00	3403.05	3389.02	7568	256.48	1668	4186	55.31
ASTRON	EQ	23-Feb-2023	26.15	26.00	26.25	24.10	25.00	24.85	24.90	125421	31.23	1445	66484	53.01
ATALREAL	SM	23-Feb-2023	71.00	70.00	72.00	70.00	70.75	70.75	70.45	67200	47.34	9	19200	28.57
ATFL	EQ	23-Feb-2023	900.45	900.00	942.90	888.00	890.00	905.05	920.69	26094	240.24	3692	12869	49.32
ATGL	EQ	23-Feb-2023	833.00	791.35	791.35	791.35	791.35	791.35	791.35	52041	411.83	3836	52041	100.00
ATLANTA	BE	23-Feb-2023	12.35	12.50	12.90	12.50	12.75	12.60	12.65	8266	1.05	54	-	-
ATUL	EQ	23-Feb-2023	7160.00	7144.00	7188.00	7114.10	7150.00	7157.75	7145.04	32562	2326.57	5717	18973	58.27
ATULAUTO	EQ	23-Feb-2023	353.10	353.20	366.40	351.30	362.55	362.70	360.13	462215	1664.60	11833	99928	21.62
AUBANK	EQ	23-Feb-2023	595.40	596.00	598.75	585.00	597.80	593.40	592.73	1294389	7672.20	39190	403280	31.16
AURDIS	SM	23-Feb-2023	123.95	130.00	130.00	130.00	130.00	130.00	130.00	2000	2.60	1	2000	100.00
AURIONPRO	EQ	23-Feb-2023	376.45	377.45	380.00	367.55	372.60	374.50	374.76	26491	99.28	2131	14582	55.05
AUROPHARMA	EQ	23-Feb-2023	470.25	469.00	471.00	465.35	467.60	467.60	468.04	1230699	5760.14	24869	312864	25.42
AURUM	EQ	23-Feb-2023	124.85	124.90	127.80	121.00	122.85	122.40	123.34	60189	74.24	1037	34507	57.33
AURUMPP	E1	23-Feb-2023	63.05	63.00	64.00	61.95	63.80	63.75	62.22	3924	2.44	69	3195	81.42
AUSOMENT	EQ	23-Feb-2023	62.35	62.45	64.45	62.40	64.45	64.10	63.71	198	0.13	41	98	49.49
AUTOAXLES	EQ	23-Feb-2023	2431.30	2440.00	2468.75	2405.35	2424.90	2413.80	2440.10	9837	240.03	1742	5180	52.66
AUTOBEES	EQ	23-Feb-2023	131.28	131.51	131.77	130.59	131.67	131.24	131.17	24416	32.03	472	17749	72.69
AUTOIND	EQ	23-Feb-2023	70.40	69.40	70.60	68.90	70.40	70.05	70.18	17065	11.98	248	13611	79.76
AVADHSUGAR	EQ	23-Feb-2023	437.05	439.00	442.30	431.35	432.70	433.20	435.70	25763	112.25	3126	9570	37.15
AVANTIFEED	EQ	23-Feb-2023	375.70	374.25	377.55	371.10	374.70	374.50	374.60	122211	457.80	5901	32908	26.93
AVONMORE	EQ	23-Feb-2023	64.00	65.00	65.90	61.45	63.75	63.30	63.81	40898	26.10	1147	19639	48.02
AVROIND	BE	23-Feb-2023	109.70	112.80	115.00	109.50	112.70	114.65	112.45	33169	37.30	179	-	-
AVTNPL	EQ	23-Feb-2023	89.95	90.15	90.80	87.30	88.55	88.20	88.75	74627	66.23	1809	37660	50.46
AWHCL	EQ	23-Feb-2023	260.05	260.05	261.85	257.10	259.80	258.80	259.53	30634	79.50	2168	19695	64.29
AWL	EQ	23-Feb-2023	390.30	374.00	394.30	370.80	377.00	374.30	377.27	6272834	23665.33	91686	1844956	29.41
AXISBANK	EQ	23-Feb-2023	833.35	833.05	848.25	830.20	846.50	844.35	840.49	8437003	70912.15	226104	4381505	51.93
AXISBNKETF	EQ	23-Feb-2023	403.02	402.87	404.54	400.00	404.53	404.53	401.97	1180	4.74	41	730	61.86
AXISBPSETF	EQ	23-Feb-2023	10.74	10.74	10.74	10.70	10.74	10.73	10.72	3692	0.40	257	2951	79.93
AXISCADES	EQ	23-Feb-2023	309.30	310.05	316.80	303.10	306.70	305.25	308.21	65409	201.60	3873	32436	49.59
AXISCETF	EQ	23-Feb-2023	73.80	73.25	73.50	72.40	73.40	73.40	72.91	484	0.35	31	221	45.66
AXISGOLD	EQ	23-Feb-2023	48.35	48.29	48.29	47.70	47.85	47.89	47.91	155529	74.51	1209	120536	77.50
AXISHCETF	EQ	23-Feb-2023	77.46	77.21	77.67	77.05	77.40	77.40	77.43	879	0.68	22	879	100.00
AXISILVER	EQ	23-Feb-2023	67.23	67.23	67.98	66.50	67.24	67.24	67.18	5477	3.68	35	4096	74.79
AXISNIFTY	EQ	23-Feb-2023	187.27	187.28	187.87	186.02	187.23	186.71	187.11	5948	11.13	162	5158	86.72
AXISTECETF	EQ	23-Feb-2023	316.99	314.87	320.38	314.87	317.39	316.78	317.26	12776	40.53	35	12168	95.24
AXITA	EQ	23-Feb-2023	58.00	57.75	58.25	55.55	56.35	57.00	56.49	1407233	794.95	7046	331059	23.53
AYMSYNTEX	EQ	23-Feb-2023	61.95	61.35	62.00	60.00	60.05	60.30	60.84	31509	19.17	856	23842	75.67
BAFNAPH	BE	23-Feb-2023	93.95	94.00	96.00	93.95	93.95	93.95	93.99	114	0.11	7	-	-
BAGFILMS	EQ	23-Feb-2023	4.60	4.60	4.70	4.50	4.50	4.55	4.57	130160	5.95	228	90346	69.41
BAHETI	SM	23-Feb-2023	103.10	102.05	103.95	100.10	100.10	100.70	101.66	39000	39.65	13	33000	84.62
BAIDFIN	BE	23-Feb-2023	36.50	38.15	38.15	35.10	37.20	37.10	36.85	9453	3.48	90	-	-
BAJAJ-AUTO	EQ	23-Feb-2023	3840.70	3847.50	3872.75	3815.20	3833.55	3831.90	3836.23	299446	11487.44	26808	158466	52.92
BAJAJCON	EQ	23-Feb-2023	167.55	167.00	168.35	164.60	168.00	167.55	166.43	193513	322.06	3205	88285	45.62
BAJAJELEC	EQ	23-Feb-2023	1125.40	1130.15	1131.05	1103.00	1111.90	1117.15	1117.25	26529	296.40	3978	8788	33.13
BAJAJFINSV	EQ	23-Feb-2023	1360.95	1362.00	1365.95	1341.00	1349.00	1346.95	1352.66	1095460	14817.85	57472	320122	29.22
BAJAJHCARE	EQ	23-Feb-2023	325.65	325.65	331.15	324.25	326.25	328.50	327.44	16628	54.45	1299	7729	46.48
BAJAJHIND	EQ	23-Feb-2023	12.45	12.50	12.85	12.40	12.65	12.50	12.61	4045048	509.89	5707	2102345	51.97
BAJAJHLDNG	EQ	23-Feb-2023	6035.50	6025.05	6095.00	5989.70	5997.50	6020.25	6043.99	11772	711.50	4075	6045	51.35
BAJFINANCE	EQ	23-Feb-2023	6198.65	6214.00	6262.45	6122.65	6205.00	6202.35	6202.81	809768	50228.33	76223	292473	36.12
BALAJITELE	EQ	23-Feb-2023	43.30	43.50	45.00	43.05	44.35	43.85	44.26	67703	29.96	896	26656	39.37
BALAMINES	EQ	23-Feb-2023	2172.30	2180.00	2183.15	2148.70	2152.00	2152.10	2160.11	22332	482.40	4532	10264	45.96
BALAXI	EQ	23-Feb-2023	536.00	530.00	537.95	527.25	530.00	530.00	531.06	1599	8.49	139	1110	69.42
BALKRISHNA	BE	23-Feb-2023	34.35	35.20	35.70	34.20	34.20	34.40	34.45	2893	1.00	31	-	-
BALKRISIND	EQ	23-Feb-2023	2052.70	2052.75	2071.00	2032.70	2068.00	2060.15	2055.35	140384	2885.38	9593	58560	41.71
BALLARPUR	BZ	23-Feb-2023	0.75	0.75	0.80	0.70	0.80	0.80	0.74	880401	6.54	215	-	-
BALMLAWRIE	EQ	23-Feb-2023	113.95	113.30	115.50	113.30	115.00	114.90	114.57	177804	203.71	1446	144180	81.09
BALPHARMA	EQ	23-Feb-2023	74.40	75.50	75.50	72.50	72.60	73.15	73.44	9868	7.25	320	6992	70.86
BALRAMCHIN	EQ	23-Feb-2023	359.90	361.80	364.60	353.60	364.25	362.55	359.10	2077815	7461.39	24618	1189159	57.23
BANARBEADS	EQ	23-Feb-2023	75.70	77.85	77.85	73.15	77.00	76.60	75.48	12258	9.25	623	2352	19.19
BANARISUG	EQ	23-Feb-2023	2752.20	2772.00	2776.90	2750.00	2750.00	2750.65	2752.22	425	11.70	89	352	82.82
BANCOINDIA	EQ	23-Feb-2023	237.05	238.00	238.00	230.90	232.45	232.45	233.34	182041	424.77	6023	102902	56.53
BANDHANBNK	EQ	23-Feb-2023	228.00	228.45	229.90	223.80	229.65	229.10	227.78	4493260	10234.90	36560	1417579	31.55
BANG	EQ	23-Feb-2023	40.65	41.70	42.90	38.60	38.80	40.30	41.21	26252	10.82	669	6665	25.39
BANKA	EQ	23-Feb-2023	77.75	77.75	78.90	76.20	76.20	76.85	77.60	8471	6.57	159	2976	35.13
BANKBARODA	EQ	23-Feb-2023	157.10	157.60	158.40	153.15	156.50	155.50	155.76	28791025	44843.96	128742	10432051	36.23
BANKBEES	EQ	23-Feb-2023	405.90	407.09	407.09	401.75	406.53	405.81	404.99	846187	3426.95	12992	570171	67.38
BANKINDIA	EQ	23-Feb-2023	70.20	70.20	71.90	68.25	71.55	71.15	69.93	10931607	7644.37	29869	2684714	24.56
BANSWRAS	EQ	23-Feb-2023	138.65	140.00	141.90	136.00	138.45	138.45	138.50	57300	79.36	1471	35082	61.23
BARBEQUE	EQ	23-Feb-2023	692.15	705.00	737.75	689.75	726.80	723.60	717.89	173462	1245.27	12793	30623	17.65
BASF	EQ	23-Feb-2023	2331.90	2331.95	2350.75	2322.00	2328.00	2325.65	2331.36	5581	130.11	1227	2485	44.53
BASML	EQ	23-Feb-2023	43.45	43.95	43.95	42.00	42.30	42.65	42.92	47796	20.51	370	31609	66.13
BATAINDIA	EQ	23-Feb-2023	1424.90	1424.90	1429.95	1410.95	1416.95	1415.55	1419.91	222961	3165.85	15710	95654	42.90
BAYERCROP	EQ	23-Feb-2023	4400.70	4400.70	4423.90	4380.00	4399.95	4387.00	4396.87	5723	251.63	2380	4185	73.13
BBETF0432	EQ	23-Feb-2023	1034.54	1034.10	1035.60	1032.00	1033.00	1032.23	1033.50	21984	227.21	125	20356	92.59
BBL	EQ	23-Feb-2023	2553.10	2570.00	2619.00	2499.50	2580.00	2578.50	2560.18	22931	587.08	5377	8993	39.22
BBOX	EQ	23-Feb-2023	112.30	111.30	115.20	106.00	107.45	107.65	108.94	23356	25.44	764	18886	80.86
BBTC	EQ	23-Feb-2023	884.80	887.90	898.80	883.40	886.00	886.35	888.53	11231	99.79	1376	5894	52.48
BBTCL	EQ	23-Feb-2023	226.20	230.30	231.15	228.05	229.00	229.00	229.06	1285	2.94	97	979	76.19
BCG	EQ	23-Feb-2023	23.70	23.70	24.05	22.95	23.05	23.15	23.47	24113712	5659.83	23597	6932522	28.75
BCLIND	EQ	23-Feb-2023	438.00	439.80	447.70	427.00	444.05	444.40	442.10	130856	578.52	5414	31669	24.20
BCONCEPTS	BE	23-Feb-2023	216.45	220.50	220.90	206.05	216.95	213.75	210.97	14376	30.33	116	-	-
BCP	EQ	23-Feb-2023	4.75	4.75	4.75	4.50	4.65	4.65	4.61	177527	8.19	328	108819	61.30
BDL	EQ	23-Feb-2023	922.30	926.95	984.00	922.10	964.10	970.00	959.79	4011415	38501.02	103557	732557	18.26
BEARDSELL	EQ	23-Feb-2023	21.60	22.00	23.00	21.35	22.00	22.30	22.18	15968	3.54	174	12042	75.41
BECTORFOOD	EQ	23-Feb-2023	518.15	519.65	532.00	513.05	524.00	523.05	524.05	137297	719.51	8158	50700	36.93
BEDMUTHA	EQ	23-Feb-2023	55.05	54.60	55.85	54.60	55.05	54.95	55.25	2746	1.52	53	2122	77.28
BEL	EQ	23-Feb-2023	95.00	95.10	95.70	93.65	95.55	95.40	94.95	16196352	15377.79	50641	7705288	47.57
BEML	EQ	23-Feb-2023	1375.50	1378.00	1389.95	1360.20	1362.70	1368.25	1372.79	41370	567.92	6391	14195	34.31
BEPL	EQ	23-Feb-2023	106.30	107.30	107.30	104.35	105.30	105.25	105.29	133469	140.53	2636	54856	41.10
BERGEPAINT	EQ	23-Feb-2023	566.55	567.00	568.40	552.55	561.50	560.65	559.16	710381	3972.18	24203	245500	34.56
BESTAGRO	EQ	23-Feb-2023	1107.45	1107.45	1124.90	1101.50	1114.90	1112.85	1114.62	40541	451.88	3043	19882	49.04
BETA	SM	23-Feb-2023	645.00	650.00	687.90	650.00	660.00	660.00	668.43	3200	21.39	16	2200	68.75
BEWLTD	SM	23-Feb-2023	598.50	600.10	600.10	580.00	580.00	580.00	586.93	2000	11.74	8	2000	100.00
BFINVEST	EQ	23-Feb-2023	414.55	419.35	430.55	404.15	414.00	416.20	418.08	76847	321.28	4329	29737	38.70
BFUTILITIE	EQ	23-Feb-2023	356.85	357.00	361.80	352.50	353.65	353.40	356.61	118205	421.53	5755	38946	32.95
BGRENERGY	EQ	23-Feb-2023	49.20	49.05	50.50	48.30	48.85	48.70	49.11	85039	41.77	1323	41814	49.17
BHAGCHEM	EQ	23-Feb-2023	1043.60	1021.20	1091.80	1021.05	1060.00	1042.65	1056.09	3481	36.76	364	2493	71.62
BHAGERIA	EQ	23-Feb-2023	128.85	129.35	130.70	124.25	124.30	124.75	127.03	15779	20.04	586	9828	62.29
BHAGYANGR	EQ	23-Feb-2023	49.05	48.80	49.30	48.55	49.30	49.10	49.10	8343	4.10	117	5403	64.76
BHANDARI	EQ	23-Feb-2023	4.75	4.70	4.90	4.65	4.65	4.70	4.74	150710	7.14	441	93137	61.80
BHARATFORG	EQ	23-Feb-2023	841.90	843.75	843.75	818.90	832.95	830.15	826.31	2341872	19351.24	51473	1268083	54.15
BHARATGEAR	EQ	23-Feb-2023	117.70	118.95	118.95	115.85	116.10	116.80	117.34	21660	25.42	792	10068	46.48
BHARATRAS	EQ	23-Feb-2023	8964.65	9032.90	9190.00	8863.00	9164.60	9074.70	9007.51	986	88.81	445	659	66.84
BHARATWIRE	EQ	23-Feb-2023	94.80	94.90	95.70	92.40	95.40	94.60	94.30	106418	100.35	1711	52912	49.72
BHARTIARTL	EQ	23-Feb-2023	772.15	774.00	777.50	761.85	765.00	762.95	767.56	4062194	31179.59	97508	2568766	63.24
BHEL	EQ	23-Feb-2023	68.80	69.15	69.80	68.00	69.10	68.95	68.94	9376810	6464.49	27177	1333889	14.23
BIGBLOC	EQ	23-Feb-2023	142.25	142.95	147.80	136.55	145.00	145.60	142.68	124406	177.50	3391	45564	36.63
BIKAJI	EQ	23-Feb-2023	375.40	376.70	380.00	370.00	370.95	371.35	374.74	149509	560.27	8384	107402	71.84
BIL	EQ	23-Feb-2023	200.10	204.80	204.80	197.60	203.00	201.85	200.06	2121	4.24	453	293	13.81
BINANIIND	BE	23-Feb-2023	1.00	10.90	11.40	10.90	11.40	11.40	11.17	14428	1.61	60	-	-
BINDALAGRO	EQ	23-Feb-2023	22.10	22.35	22.35	21.25	21.50	21.55	21.65	298725	64.68	4325	193720	64.85
BIOCON	EQ	23-Feb-2023	222.25	223.40	223.95	219.00	220.00	220.00	220.33	4162618	9171.31	47467	2134850	51.29
BIOFILCHEM	EQ	23-Feb-2023	45.05	45.40	45.40	42.35	43.30	43.80	43.88	21788	9.56	545	12400	56.91
BIRET	RR	23-Feb-2023	273.75	275.70	275.70	270.80	271.83	271.77	273.64	240228	657.36	2883	226345	94.22
BIRLACABLE	EQ	23-Feb-2023	133.95	134.15	135.95	131.10	131.10	132.05	132.94	90533	120.35	3777	40807	45.07
BIRLACORPN	EQ	23-Feb-2023	873.60	870.00	889.85	868.05	874.00	876.10	884.06	400682	3542.28	4412	372581	92.99
BIRLAMONEY	EQ	23-Feb-2023	55.50	55.20	55.85	54.50	55.25	55.05	55.09	15354	8.46	386	10059	65.51
BIRLATYRE	BE	23-Feb-2023	4.25	4.25	4.35	4.05	4.35	4.30	4.17	241117	10.05	658	-	-
BKMINDST	BZ	23-Feb-2023	1.05	1.10	1.10	1.00	1.05	1.05	1.06	37051	0.39	42	-	-
BLBLIMITED	EQ	23-Feb-2023	22.75	23.20	25.00	22.20	25.00	25.00	24.49	133323	32.66	1093	74300	55.73
BLISSGVS	EQ	23-Feb-2023	76.60	76.50	78.00	74.10	74.80	75.05	76.07	126474	96.21	2049	72386	57.23
BLKASHYAP	EQ	23-Feb-2023	29.00	29.70	29.90	28.60	29.20	29.30	29.45	150741	44.40	660	100092	66.40
BLS	EQ	23-Feb-2023	161.50	162.35	163.80	156.65	159.00	159.85	159.92	2195008	3510.26	122153	389910	17.76
BLUEDART	EQ	23-Feb-2023	6312.40	6350.00	6388.00	6201.40	6219.95	6280.35	6288.74	33533	2108.80	5985	22629	67.48
BLUESTARCO	EQ	23-Feb-2023	1451.45	1468.20	1493.95	1415.00	1422.00	1422.40	1454.56	157647	2293.07	16757	48461	30.74
BMETRICS	SM	23-Feb-2023	396.20	376.40	410.25	376.40	400.00	400.00	387.98	5600	21.73	7	3200	57.14
BODALCHEM	EQ	23-Feb-2023	62.65	62.95	63.10	61.35	62.95	62.60	62.35	164638	102.66	3113	69598	42.27
BOHRAIND	BE	23-Feb-2023	114.50	114.50	114.50	114.50	114.50	114.50	114.50	2	0.00	1	-	-
BOMDYEING	EQ	23-Feb-2023	68.10	68.40	68.50	67.05	67.45	67.30	67.58	323828	218.83	2935	138805	42.86
BOROLTD	EQ	23-Feb-2023	330.60	331.00	341.80	325.95	341.00	340.20	337.10	99877	336.68	5090	50674	50.74
BORORENEW	EQ	23-Feb-2023	451.20	454.75	459.05	450.00	454.05	452.35	454.64	88900	404.17	5969	40908	46.02
BOSCHLTD	EQ	23-Feb-2023	18311.95	18311.95	18446.90	18109.75	18300.00	18312.70	18259.62	33232	6068.04	7415	15115	45.48
BPCL	EQ	23-Feb-2023	320.45	322.00	323.65	318.00	320.75	320.55	321.53	2745391	8827.21	40915	1327580	48.36
BPL	EQ	23-Feb-2023	60.05	60.90	62.30	60.00	60.35	60.40	60.98	80209	48.91	868	47362	59.05
BRIGADE	EQ	23-Feb-2023	484.50	480.10	485.05	475.35	479.50	477.20	480.83	65915	316.94	3530	28244	42.85
BRIGHT	SM	23-Feb-2023	6.95	7.25	7.25	7.25	7.25	7.25	7.25	66000	4.79	20	60000	90.91
BRITANNIA	EQ	23-Feb-2023	4484.50	4490.00	4496.00	4424.80	4440.00	4451.50	4448.86	210031	9343.99	25893	122851	58.49
BRITANNIA	N3	23-Feb-2023	29.07	29.06	29.15	29.02	29.10	29.08	29.03	5155	1.50	70	5149	99.88
BRNL	EQ	23-Feb-2023	30.25	30.20	30.60	29.75	29.90	29.85	30.04	18350	5.51	296	9991	54.45
BROOKS	EQ	23-Feb-2023	94.85	94.85	96.00	94.00	94.00	94.05	94.32	6816	6.43	94	6082	89.23
BSE	EQ	23-Feb-2023	452.60	452.90	456.00	445.10	446.20	446.50	449.82	662467	2979.90	28384	343220	51.81
BSHSL	BE	23-Feb-2023	383.50	364.35	364.35	364.35	364.35	364.35	364.35	9304	33.90	341	-	-
BSL	BE	23-Feb-2023	180.95	175.00	181.00	172.10	172.10	174.95	176.89	5827	10.31	70	-	-
BSLGOLDETF	EQ	23-Feb-2023	50.86	50.86	51.11	50.37	50.60	50.60	50.66	5335	2.70	121	2089	39.16
BSLNIFTY	EQ	23-Feb-2023	19.79	20.40	20.40	19.69	19.85	19.74	19.78	75788	14.99	698	56902	75.08
BSLSENETFG	EQ	23-Feb-2023	57.86	59.05	59.05	57.50	57.80	57.78	57.91	486	0.28	54	384	79.01
BSOFT	EQ	23-Feb-2023	282.55	283.85	285.20	279.45	283.85	283.05	283.11	1796972	5087.41	24186	824892	45.90
BTML	EQ	23-Feb-2023	175.60	182.00	183.20	173.15	173.65	175.70	178.59	78962	141.02	4733	36508	46.23
BURNPUR	EQ	23-Feb-2023	4.55	4.70	4.70	4.45	4.60	4.55	4.54	84489	3.84	286	57548	68.11
BUTTERFLY	EQ	23-Feb-2023	1360.40	1351.05	1370.00	1338.05	1364.00	1362.25	1360.91	2350	31.98	335	1646	70.04
BVCL	EQ	23-Feb-2023	24.55	25.05	25.20	23.65	24.80	24.80	24.58	3393	0.83	58	2004	59.06
BYKE	EQ	23-Feb-2023	41.95	42.10	42.80	41.25	41.60	41.60	42.04	18278	7.68	254	11112	60.79
CALSOFT	EQ	23-Feb-2023	14.25	14.80	15.10	13.85	14.65	14.75	14.49	99150	14.36	740	23573	23.78
CAMLINFINE	EQ	23-Feb-2023	135.90	135.90	143.80	134.35	140.20	140.55	139.80	295461	413.05	7310	139188	47.11
CAMPUS	EQ	23-Feb-2023	364.90	366.40	378.00	361.05	375.00	375.90	371.48	560692	2082.84	23546	209062	37.29
CAMS	EQ	23-Feb-2023	2301.10	2301.95	2307.35	2296.00	2305.00	2301.10	2300.12	115524	2657.19	19807	91427	79.14
CANBK	EQ	23-Feb-2023	274.15	275.35	276.60	270.50	275.40	273.80	273.77	7074211	19367.00	54456	1413899	19.99
CANFINHOME	EQ	23-Feb-2023	564.05	560.00	567.10	556.05	563.10	563.35	560.86	348750	1955.99	9385	111062	31.85
CANTABIL	EQ	23-Feb-2023	1001.40	1007.65	1067.90	996.00	1022.00	1031.35	1026.06	19895	204.13	2762	4956	24.91
CAPACITE	EQ	23-Feb-2023	123.40	121.10	123.00	115.30	117.10	116.55	118.11	783811	925.80	9914	410478	52.37
CAPLIPOINT	EQ	23-Feb-2023	670.75	670.75	674.00	665.00	668.00	666.15	666.99	34372	229.26	3959	18412	53.57
CAPTRUST	EQ	23-Feb-2023	76.00	77.00	78.35	76.70	76.70	76.90	77.08	2192	1.69	55	1284	58.58
CARBORUNIV	EQ	23-Feb-2023	981.05	991.20	1005.50	978.05	981.70	985.85	994.13	137471	1366.64	10588	71062	51.69
CAREERP	EQ	23-Feb-2023	166.40	165.75	168.90	163.50	164.50	164.70	165.85	55288	91.70	1600	34548	62.49
CARERATING	EQ	23-Feb-2023	646.35	639.50	660.00	639.50	647.70	650.00	650.78	141094	918.21	10839	50405	35.72
CARTRADE	EQ	23-Feb-2023	533.40	533.40	536.65	517.00	521.20	521.65	528.14	63471	335.22	7282	23187	36.53
CARYSIL	EQ	23-Feb-2023	542.35	550.00	567.00	547.00	559.05	560.00	556.61	409478	2279.19	14327	119974	29.30
CASTROLIND	EQ	23-Feb-2023	118.65	118.70	120.20	118.55	119.70	119.55	119.49	417829	499.25	7703	228237	54.62
CCHHL	EQ	23-Feb-2023	7.00	7.70	7.70	7.00	7.20	7.15	7.10	24408	1.73	146	17115	70.12
CCL	EQ	23-Feb-2023	549.05	551.90	557.65	540.00	554.20	549.45	549.44	255274	1402.58	15468	68010	26.64
CDSL	EQ	23-Feb-2023	997.55	999.00	1001.10	985.70	997.00	994.35	992.99	211834	2103.50	19758	108411	51.18
CEATLTD	EQ	23-Feb-2023	1473.65	1477.00	1507.35	1456.85	1474.00	1477.50	1487.58	74732	1111.70	6748	21957	29.38
CELEBRITY	EQ	23-Feb-2023	13.90	14.30	14.35	13.60	14.00	13.80	14.02	48190	6.76	379	30262	62.80
CENTENKA	EQ	23-Feb-2023	368.85	365.10	368.50	361.45	362.95	362.15	364.47	68573	249.93	2217	55885	81.50
CENTEXT	EQ	23-Feb-2023	9.30	9.35	9.45	8.80	8.90	9.00	9.12	74667	6.81	439	50525	67.67
CENTRALBK	EQ	23-Feb-2023	25.35	25.30	26.15	25.00	25.80	25.85	25.56	6123164	1564.86	9046	1828289	29.86
CENTRUM	EQ	23-Feb-2023	21.55	21.75	21.80	20.90	21.00	21.05	21.22	179697	38.13	510	122535	68.19
CENTUM	EQ	23-Feb-2023	579.95	585.50	585.55	562.20	562.50	567.45	576.03	7901	45.51	645	5772	73.05
CENTURYPLY	EQ	23-Feb-2023	511.85	511.85	525.85	504.35	520.50	516.90	513.45	253379	1300.97	10179	108673	42.89
CENTURYTEX	EQ	23-Feb-2023	612.00	610.00	630.00	609.00	614.00	614.00	618.60	113912	704.66	7343	40661	35.70
CERA	EQ	23-Feb-2023	6716.65	6705.05	6724.80	6400.00	6418.00	6449.65	6548.15	53969	3533.97	15181	16444	30.47
CEREBRAINT	EQ	23-Feb-2023	9.05	9.05	9.25	8.60	8.60	8.60	8.65	1703388	147.35	2632	805674	47.30
CESC	EQ	23-Feb-2023	77.20	77.25	77.65	76.80	77.50	77.50	77.38	3793608	2935.35	12434	2714835	71.56
CGCL	EQ	23-Feb-2023	700.45	704.00	704.00	692.70	695.00	696.65	699.26	115662	808.78	3830	27469	23.75
CGPOWER	EQ	23-Feb-2023	314.40	315.70	320.50	312.65	312.95	314.20	317.29	3645631	11567.28	46319	2248017	61.66
CHALET	EQ	23-Feb-2023	362.95	364.40	369.25	362.70	365.00	364.55	365.26	159163	581.36	10689	115561	72.61
CHAMBLFERT	EQ	23-Feb-2023	279.85	281.25	281.25	275.25	277.55	277.40	277.77	888817	2468.85	11170	348986	39.26
CHEMBOND	EQ	23-Feb-2023	255.90	257.40	266.00	255.50	256.40	258.10	259.51	16866	43.77	859	7486	44.39
CHEMCON	EQ	23-Feb-2023	266.00	267.00	268.50	263.30	266.20	265.50	265.87	29027	77.17	2087	11191	38.55
CHEMFAB	EQ	23-Feb-2023	275.70	280.00	282.95	270.05	275.90	274.30	278.75	15384	42.88	1025	4995	32.47
CHEMPLASTS	EQ	23-Feb-2023	395.85	401.00	403.50	389.00	393.20	394.95	395.69	229393	907.67	10620	102261	44.58
CHENNPETRO	EQ	23-Feb-2023	233.45	233.30	238.90	231.90	235.00	234.90	235.02	368763	866.68	6903	117733	31.93
CHEVIOT	EQ	23-Feb-2023	1136.80	1155.00	1178.95	1116.00	1150.00	1143.85	1146.03	4660	53.41	942	1770	37.98
CHOICEIN	EQ	23-Feb-2023	258.60	258.55	261.15	256.00	258.90	258.15	258.54	136678	353.36	1490	104546	76.49
CHOLAFIN	EQ	23-Feb-2023	765.40	766.40	767.70	749.00	751.40	751.50	754.29	602318	4543.20	24953	218717	36.31
CHOLAHLDNG	EQ	23-Feb-2023	585.10	586.65	589.55	571.35	571.35	578.95	584.76	329267	1925.43	2511	315449	95.80
CIGNITITEC	EQ	23-Feb-2023	703.55	707.00	714.40	699.90	705.00	705.10	706.83	44927	317.56	2968	26763	59.57
CINELINE	EQ	23-Feb-2023	104.00	104.00	109.00	104.00	106.10	106.65	107.22	52816	56.63	562	18155	34.37
CINEVISTA	EQ	23-Feb-2023	10.80	10.80	12.50	10.65	11.30	11.30	11.13	36890	4.11	1094	15274	41.40
CIPLA	EQ	23-Feb-2023	962.55	965.00	967.45	956.00	960.00	960.30	960.84	1216409	11687.74	59818	698444	57.42
CLEAN	EQ	23-Feb-2023	1408.70	1404.55	1424.00	1398.30	1409.00	1408.70	1413.85	35002	494.88	4329	20776	59.36
CLEDUCATE	EQ	23-Feb-2023	55.70	55.70	55.85	54.45	54.50	54.70	55.22	23917	13.21	227	19829	82.91
CLNINDIA	EQ	23-Feb-2023	310.85	311.70	314.00	310.00	312.30	312.70	311.79	9190	28.65	791	5363	58.36
CLOUD	SM	23-Feb-2023	1223.35	1205.05	1250.00	1204.45	1250.00	1250.00	1230.95	3500	43.08	7	2000	57.14
CLSEL	EQ	23-Feb-2023	163.10	162.85	165.45	157.00	157.50	158.00	160.33	153519	246.14	3412	68272	44.47
CMICABLES	BE	23-Feb-2023	16.40	16.05	16.60	15.80	15.90	15.90	16.06	22684	3.64	112	-	-
CMMIPL	ST	23-Feb-2023	4.75	4.75	4.75	4.75	4.75	4.75	4.75	3000	0.14	1	3000	100.00
CMNL	SM	23-Feb-2023	52.65	52.00	52.15	50.00	50.60	50.65	51.35	75000	38.51	24	66000	88.00
CMRSL	SM	23-Feb-2023	155.50	140.10	160.00	140.10	148.00	148.00	148.01	19200	28.42	12	18400	95.83
CMSINFO	EQ	23-Feb-2023	286.45	286.45	290.90	282.00	287.00	287.55	287.86	144308	415.41	7299	54813	37.98
COALINDIA	EQ	23-Feb-2023	211.85	212.95	215.95	212.45	215.30	214.90	214.83	6219715	13362.12	72391	2572844	41.37
COASTCORP	EQ	23-Feb-2023	211.10	212.00	214.45	208.70	210.95	210.30	211.63	11771	24.91	448	6708	56.99
COCHINSHIP	EQ	23-Feb-2023	469.90	472.40	473.90	459.00	461.70	461.40	463.55	381508	1768.48	16380	141012	36.96
COFFEEDAY	EQ	23-Feb-2023	40.00	39.15	39.65	38.00	38.65	38.50	38.69	3280602	1269.23	12323	566882	17.28
COFORGE	EQ	23-Feb-2023	4342.55	4375.00	4430.85	4324.20	4415.00	4420.90	4397.71	459676	20215.20	32351	123268	26.82
COLPAL	EQ	23-Feb-2023	1457.55	1460.00	1463.00	1447.00	1453.40	1454.05	1453.96	302216	4394.11	16330	211016	69.82
COMPINFO	EQ	23-Feb-2023	16.00	15.90	16.60	14.50	15.90	15.85	15.58	762738	118.84	2742	375846	49.28
COMPUSOFT	EQ	23-Feb-2023	17.05	17.05	17.70	17.00	17.25	17.20	17.24	28721	4.95	417	16199	56.40
CONCOR	EQ	23-Feb-2023	586.90	588.00	589.90	580.05	589.90	587.70	586.01	1375261	8059.12	25398	832406	60.53
CONFIPET	EQ	23-Feb-2023	62.85	62.90	63.30	60.75	62.30	62.25	61.96	315851	195.71	4825	175868	55.68
CONSOFINVT	EQ	23-Feb-2023	112.25	115.45	117.00	113.90	117.00	116.75	116.17	3170	3.68	100	1778	56.09
CONSUMBEES	EQ	23-Feb-2023	79.62	79.62	80.57	78.82	79.00	79.05	79.20	39595	31.36	478	31149	78.67
CONTI	SM	23-Feb-2023	19.30	19.00	19.00	19.00	19.00	19.00	19.00	3333	0.63	1	3333	100.00
CONTROLPR	EQ	23-Feb-2023	455.85	461.55	461.55	454.75	456.90	458.45	457.87	10700	48.99	608	7502	70.11
COOLCAPS	SM	23-Feb-2023	490.00	485.00	486.00	485.00	486.00	486.00	485.50	1500	7.28	2	1500	100.00
CORALFINAC	EQ	23-Feb-2023	32.45	32.65	33.50	32.60	32.70	32.80	32.87	18329	6.03	228	5505	30.03
CORDSCABLE	EQ	23-Feb-2023	66.55	67.30	68.40	65.65	66.80	66.85	67.11	54227	36.39	1129	16300	30.06
COROMANDEL	EQ	23-Feb-2023	889.90	888.55	899.15	880.80	884.25	886.50	886.24	187125	1658.38	10841	100695	53.81
COSMOFIRST	EQ	23-Feb-2023	705.10	705.00	709.25	693.95	695.05	695.45	699.45	23126	161.75	2430	14426	62.38
COUNCODOS	BE	23-Feb-2023	4.00	3.90	4.20	3.90	4.00	4.00	3.95	38519	1.52	56	-	-
CPSEETF	EQ	23-Feb-2023	38.62	39.45	39.45	38.60	38.74	38.64	38.76	291029	112.82	1697	178649	61.39
CRAFTSMAN	EQ	23-Feb-2023	3371.50	3371.50	3470.00	3371.50	3450.00	3449.85	3436.45	44798	1539.46	15142	25594	57.13
CREATIVE	EQ	23-Feb-2023	448.85	445.20	452.20	436.90	438.95	439.85	442.38	12253	54.20	479	8638	70.50
CREDITACC	EQ	23-Feb-2023	974.50	979.40	1002.50	977.55	988.20	992.90	995.69	150288	1496.40	15113	78502	52.23
CREDITACC	N1	23-Feb-2023	1008.49	1008.50	1008.50	1008.50	1008.50	1008.50	1008.50	13	0.13	2	13	100.00
CREDITACC	N3	23-Feb-2023	1021.00	1012.10	1022.20	1010.10	1018.00	1018.00	1016.88	104	1.06	5	104	100.00
CREDITACC	N5	23-Feb-2023	1048.04	1048.04	1058.00	1048.00	1058.00	1058.00	1048.28	1028	10.78	13	1014	98.64
CREST	EQ	23-Feb-2023	175.70	176.00	176.00	166.60	167.05	169.60	172.41	5756	9.92	746	1824	31.69
CRISIL	EQ	23-Feb-2023	3190.45	3193.35	3222.05	3145.00	3202.00	3206.05	3196.78	13683	437.42	3040	5852	42.77
CROMPTON	EQ	23-Feb-2023	296.65	297.85	299.65	293.45	297.85	297.60	296.92	1415678	4203.37	28575	824217	58.22
CROWN	BE	23-Feb-2023	33.50	34.35	34.80	33.05	33.90	33.90	33.42	606	0.20	10	-	-
CSBBANK	EQ	23-Feb-2023	234.65	231.30	234.60	227.35	227.60	229.00	230.64	184941	426.54	3723	96321	52.08
CSLFINANCE	EQ	23-Feb-2023	227.35	228.80	237.80	221.95	223.00	224.80	230.09	39229	90.26	7249	2891	7.37
CTE	EQ	23-Feb-2023	52.75	54.00	54.00	51.80	51.80	51.90	52.41	6490	3.40	219	3908	60.22
CUB	EQ	23-Feb-2023	132.30	133.00	133.20	129.00	132.50	132.50	131.33	6129857	8050.59	51267	2739704	44.69
CUBEXTUB	EQ	23-Feb-2023	31.75	31.45	32.55	31.25	31.35	31.35	31.82	8404	2.67	223	3112	37.03
CUMMINSIND	EQ	23-Feb-2023	1579.35	1579.35	1602.55	1573.20	1595.60	1596.65	1589.63	761827	12110.21	58942	468257	61.47
CUPID	EQ	23-Feb-2023	245.75	245.70	256.45	244.30	256.00	253.95	251.21	42955	107.91	2823	17802	41.44
CYBERMEDIA	EQ	23-Feb-2023	17.85	17.85	18.35	17.40	17.80	17.90	17.95	15366	2.76	196	10862	70.69
CYBERTECH	EQ	23-Feb-2023	125.95	126.40	127.15	124.20	125.25	124.65	125.43	21724	27.25	671	13396	61.66
CYIENT	EQ	23-Feb-2023	973.80	975.00	983.00	965.00	977.65	978.55	976.60	346756	3386.42	21382	148762	42.90
DAAWAT	EQ	23-Feb-2023	99.90	100.00	102.75	98.60	99.20	98.90	100.17	495247	496.08	5821	184626	37.28
DABUR	EQ	23-Feb-2023	533.20	531.00	543.10	530.05	540.50	539.75	539.69	2803998	15132.98	40955	1848324	65.92
DALBHARAT	EQ	23-Feb-2023	1912.95	1915.00	1928.60	1864.00	1899.00	1894.85	1893.80	384962	7290.43	28594	190171	49.40
DALMIASUG	EQ	23-Feb-2023	324.55	327.80	330.75	315.10	318.00	317.40	322.25	94290	303.85	5694	40158	42.59
DAMODARIND	EQ	23-Feb-2023	47.55	47.45	48.50	46.75	46.75	47.05	47.36	5489	2.60	282	2186	39.83
DANGEE	EQ	23-Feb-2023	17.05	17.10	17.35	16.80	17.10	16.90	16.99	235737	40.06	416	200620	85.10
DATAMATICS	EQ	23-Feb-2023	317.75	318.05	328.50	315.55	326.00	325.90	324.56	249248	808.95	9259	95263	38.22
DATAPATTNS	EQ	23-Feb-2023	1286.75	1294.80	1294.80	1235.00	1243.00	1243.75	1260.26	172326	2171.75	11920	54187	31.44
DBCORP	EQ	23-Feb-2023	99.15	99.05	100.60	97.85	99.35	99.80	99.05	157667	156.17	5561	65156	41.33
DBL	EQ	23-Feb-2023	202.40	201.30	202.70	196.65	197.70	197.65	199.10	219410	436.85	6186	105359	48.02
DBOL	EQ	23-Feb-2023	154.45	155.50	155.50	151.10	152.35	152.85	152.77	61335	93.70	2527	38101	62.12
DBREALTY	EQ	23-Feb-2023	60.95	60.95	62.00	59.65	60.40	60.15	61.04	277567	169.44	1831	156762	56.48
DBSTOCKBRO	EQ	23-Feb-2023	26.35	26.30	27.65	25.75	27.35	27.15	26.91	22088	5.94	341	10327	46.75
DCAL	EQ	23-Feb-2023	115.55	116.95	118.15	112.15	112.95	112.65	114.60	1160712	1330.21	18221	461808	39.79
DCBBANK	EQ	23-Feb-2023	113.10	113.10	115.75	112.15	115.00	115.00	114.62	775347	888.69	11086	323851	41.77
DCI	BE	23-Feb-2023	114.90	114.00	114.75	110.00	111.10	111.05	112.64	956	1.08	65	-	-
DCM	EQ	23-Feb-2023	76.80	76.80	78.50	75.20	76.10	76.35	77.27	10323	7.98	286	5619	54.43
DCMFINSERV	EQ	23-Feb-2023	3.80	4.00	4.00	3.65	3.70	3.70	3.85	5520	0.21	116	3221	58.35
DCMNVL	EQ	23-Feb-2023	136.85	137.30	137.30	131.75	132.90	133.15	134.59	58505	78.74	942	44552	76.15
DCMSHRIRAM	EQ	23-Feb-2023	847.15	847.15	850.30	835.00	848.95	848.10	844.93	29124	246.08	3797	19875	68.24
DCMSRIND	EQ	23-Feb-2023	67.90	67.90	68.75	64.95	66.20	65.85	66.18	165666	109.64	1926	115664	69.82
DCW	EQ	23-Feb-2023	47.70	47.55	49.25	47.05	49.15	49.00	48.51	866977	420.56	4776	329506	38.01
DCXINDIA	EQ	23-Feb-2023	164.35	164.90	167.00	159.05	160.40	160.80	162.35	444604	721.82	9120	191278	43.02
DECCANCE	EQ	23-Feb-2023	467.15	479.80	479.80	462.10	464.10	464.85	465.85	2393	11.15	397	1145	47.85
DEEPAKFERT	EQ	23-Feb-2023	626.65	629.15	634.80	620.00	625.50	628.15	628.56	196577	1235.61	11385	91973	46.79
DEEPAKNTR	EQ	23-Feb-2023	1795.45	1800.00	1804.45	1757.00	1800.05	1793.25	1781.22	350401	6241.41	25361	106806	30.48
DEEPENR	EQ	23-Feb-2023	119.10	119.10	120.75	112.20	115.00	114.15	116.41	14375	16.73	479	8607	59.87
DEEPINDS	EQ	23-Feb-2023	274.30	274.30	279.20	272.20	277.00	274.70	276.23	42984	118.74	2239	15981	37.18
DELHIVERY	EQ	23-Feb-2023	335.90	336.35	351.90	335.30	343.70	345.70	340.02	5594430	19022.29	60086	4536526	81.09
DELPHIFX	EQ	23-Feb-2023	321.25	335.95	335.95	301.10	321.00	316.10	318.82	1653	5.27	254	512	30.97
DELTACORP	EQ	23-Feb-2023	189.05	190.00	190.20	183.00	186.40	187.00	187.35	3224670	6041.51	23465	1131754	35.10
DELTAMAGNT	EQ	23-Feb-2023	73.70	85.90	85.90	79.15	79.60	80.25	82.13	327843	269.25	5754	75029	22.89
DEN	EQ	23-Feb-2023	30.20	30.20	30.65	29.90	30.20	30.30	30.22	313153	94.64	2962	165423	52.82
DENORA	EQ	23-Feb-2023	869.75	868.00	904.45	865.20	903.00	892.80	880.28	16152	142.18	1685	5690	35.23
DESTINY	SM	23-Feb-2023	16.70	17.50	17.50	17.50	17.50	17.50	17.50	48000	8.40	8	42000	87.50
DEVIT	BE	23-Feb-2023	113.50	116.75	116.75	110.00	110.20	110.90	113.24	11573	13.11	96	-	-
DEVYANI	EQ	23-Feb-2023	152.30	153.10	153.80	148.75	148.85	149.20	150.71	790685	1191.61	12314	462954	58.55
DFMFOODS	EQ	23-Feb-2023	457.40	457.65	460.65	457.45	458.00	459.55	459.13	9009	41.36	386	5708	63.36
DGCONTENT	EQ	23-Feb-2023	16.10	16.05	16.30	15.40	15.70	15.95	15.69	4307	0.68	113	3166	73.51
DHAMPURSUG	EQ	23-Feb-2023	217.10	217.10	218.75	212.00	213.00	212.85	214.23	109365	234.30	5116	47503	43.44
DHANBANK	EQ	23-Feb-2023	15.35	15.35	15.80	15.10	15.65	15.65	15.51	1129489	175.18	1980	346955	30.72
DHANI	EQ	23-Feb-2023	32.60	32.55	32.85	31.50	31.80	31.65	31.85	1309197	416.96	5512	704221	53.79
DHANILOANS	N6	23-Feb-2023	990.00	1002.00	1002.00	995.00	995.00	995.00	998.13	112	1.12	4	112	100.00
DHANILOANS	N8	23-Feb-2023	1460.02	1474.85	1474.85	1474.85	1474.85	1474.85	1474.85	10	0.15	1	10	100.00
DHANILOANS	NH	23-Feb-2023	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	20	0.28	1	20	100.00
DHANILOANS	NX	23-Feb-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	279	2.79	4	279	100.00
DHANILOANS	Y5	23-Feb-2023	996.66	1021.57	1021.57	1021.57	1021.57	1021.57	1021.57	11	0.11	2	11	100.00
DHANUKA	EQ	23-Feb-2023	672.60	676.00	690.35	674.50	676.90	676.20	683.75	16437	112.39	4071	8301	50.50
DHARMAJ	EQ	23-Feb-2023	159.10	159.00	166.35	158.35	164.60	165.25	163.45	202377	330.78	6356	105876	52.32
DHARSUGAR	BZ	23-Feb-2023	10.30	10.05	10.40	9.80	10.30	10.30	9.99	3812	0.38	26	-	-
DHRUV	EQ	23-Feb-2023	55.80	58.00	58.30	55.00	55.00	55.35	55.76	14196	7.92	436	6965	49.06
DHUNINV	EQ	23-Feb-2023	616.50	618.85	634.45	608.85	609.60	619.20	622.11	1347	8.38	230	902	66.96
DIAMONDYD	EQ	23-Feb-2023	785.10	800.00	804.90	785.15	799.00	798.30	796.71	3214	25.61	651	1735	53.98
DICIND	EQ	23-Feb-2023	379.05	380.60	387.40	377.10	377.10	379.30	382.06	568	2.17	183	181	31.87
DIGISPICE	EQ	23-Feb-2023	21.35	20.55	21.60	20.55	21.20	20.85	21.00	75014	15.75	428	48074	64.09
DIGJAMLMTD	BE	23-Feb-2023	101.50	97.30	102.90	97.30	101.50	101.50	100.36	494	0.50	25	-	-
DIL	EQ	23-Feb-2023	18.50	18.85	19.45	17.80	18.25	18.15	18.54	411916	76.37	1757	221092	53.67
DISHTV	EQ	23-Feb-2023	13.65	13.70	13.80	13.35	13.60	13.60	13.55	2793981	378.63	5542	1432683	51.28
DIVISLAB	EQ	23-Feb-2023	2920.55	2920.55	2935.00	2866.00	2875.00	2873.20	2893.54	432267	12507.84	41217	236074	54.61
DIVOPPBEES	EQ	23-Feb-2023	49.25	50.85	50.85	48.37	49.79	49.27	49.50	15650	7.75	336	10199	65.17
DIXON	EQ	23-Feb-2023	2644.20	2644.00	2706.00	2581.20	2700.00	2688.15	2648.68	436346	11557.39	35268	136912	31.38
DJML	EQ	23-Feb-2023	135.65	142.05	142.05	125.85	137.00	135.45	133.98	8737	11.71	251	6762	77.39
DKEGL	SM	23-Feb-2023	52.60	53.00	53.00	53.00	53.00	53.00	53.00	6000	3.18	2	6000	100.00
DLF	EQ	23-Feb-2023	348.60	349.00	349.55	341.30	343.95	342.90	343.95	4026752	13849.81	40650	1457922	36.21
DLINKINDIA	EQ	23-Feb-2023	241.70	241.25	247.65	238.60	240.95	240.55	242.35	145690	353.07	5375	50754	34.84
DMART	EQ	23-Feb-2023	3500.15	3503.90	3515.00	3437.00	3480.00	3478.75	3482.14	237976	8286.65	26788	129283	54.33
DMCC	EQ	23-Feb-2023	245.00	246.75	248.40	241.00	248.40	246.50	244.87	13045	31.94	665	8607	65.98
DNAMEDIA	EQ	23-Feb-2023	3.00	2.95	3.05	2.85	2.95	3.00	2.91	43275	1.26	302	21183	48.95
DODLA	EQ	23-Feb-2023	489.50	489.45	492.75	485.65	490.00	488.50	489.11	5524	27.02	2223	2344	42.43
DOLATALGO	EQ	23-Feb-2023	51.75	52.10	52.60	50.55	50.85	50.70	51.20	84222	43.12	1167	57790	68.62
DOLLAR	EQ	23-Feb-2023	319.65	321.50	330.00	321.50	324.50	323.75	325.92	26896	87.66	2531	10147	37.73
DOLLEX	SM	23-Feb-2023	29.20	29.90	29.90	29.20	29.20	29.20	29.55	8000	2.36	2	8000	100.00
DONEAR	EQ	23-Feb-2023	83.35	82.70	83.45	80.60	80.65	81.00	81.78	68185	55.76	1174	44223	64.86
DPABHUSHAN	EQ	23-Feb-2023	314.70	325.00	325.00	314.50	318.00	318.45	317.05	1336	4.24	106	1074	80.39
DPSCLTD	EQ	23-Feb-2023	11.65	11.90	11.95	11.60	11.85	11.80	11.81	51589	6.09	261	40308	78.13
DPWIRES	EQ	23-Feb-2023	354.10	356.15	362.70	353.45	359.60	358.25	357.31	2053	7.34	276	807	39.31
DRCSYSTEMS	BE	23-Feb-2023	29.80	28.35	31.20	28.35	28.35	28.35	28.43	8263	2.35	17	-	-
DREAMFOLKS	EQ	23-Feb-2023	430.10	431.90	438.45	420.30	429.00	428.95	430.05	269876	1160.61	10935	107128	39.70
DREDGECORP	EQ	23-Feb-2023	325.40	323.80	337.00	323.80	330.00	331.30	332.00	36919	122.57	3246	12442	33.70
DRREDDY	EQ	23-Feb-2023	4476.70	4476.10	4515.00	4441.00	4451.30	4449.60	4466.59	237568	10611.20	31019	134624	56.67
DRSDILIP	SM	23-Feb-2023	89.40	75.00	75.00	75.00	75.00	75.00	75.00	8000	6.00	2	8000	100.00
DSPBANKETF	EQ	23-Feb-2023	40.07	40.00	40.00	39.72	39.95	39.84	39.91	426	0.17	30	235	55.16
DSPN50ETF	EQ	23-Feb-2023	177.81	177.90	178.49	177.49	177.50	177.60	177.80	603	1.07	28	355	58.87
DSPNEWETF	EQ	23-Feb-2023	201.84	199.81	205.39	199.81	201.00	200.97	201.41	1440	2.90	71	1063	73.82
DSPQ50ETF	EQ	23-Feb-2023	159.25	159.33	159.49	158.38	159.35	159.13	159.25	919	1.46	47	687	74.76
DSPSILVETF	EQ	23-Feb-2023	65.80	65.10	65.10	64.60	65.00	65.00	64.99	185	0.12	7	175	94.59
DSSL	EQ	23-Feb-2023	401.35	408.00	408.80	381.50	386.00	384.90	389.00	27319	106.27	2291	13283	48.62
DTIL	EQ	23-Feb-2023	208.90	206.50	209.70	205.20	207.10	207.55	206.76	1310	2.71	80	887	67.71
DUCOL	SM	23-Feb-2023	114.20	113.00	116.40	110.00	110.00	110.00	113.14	48000	54.30	30	40000	83.33
DUCON	BE	23-Feb-2023	8.10	7.90	8.20	7.90	8.00	7.95	8.03	137521	11.04	463	-	-
DUGLOBAL	SM	23-Feb-2023	144.50	137.30	137.30	137.30	137.30	137.30	137.30	625	0.86	1	625	100.00
DVL	EQ	23-Feb-2023	230.45	230.05	231.90	226.35	229.55	227.25	227.94	17755	40.47	1613	7959	44.83
DWARKESH	EQ	23-Feb-2023	88.00	88.00	88.55	84.40	85.80	85.40	85.77	1142011	979.51	12189	509632	44.63
DYCL	EQ	23-Feb-2023	170.55	170.55	172.50	170.00	171.00	170.55	171.16	13542	23.18	1000	6834	50.47
DYNAMATECH	EQ	23-Feb-2023	2633.30	2650.50	2660.05	2560.05	2561.00	2580.65	2614.06	6741	176.21	1550	3222	47.80
DYNPRO	EQ	23-Feb-2023	290.20	289.60	290.95	280.00	280.00	282.90	284.99	11923	33.98	1009	4327	36.29
E2E	EQ	23-Feb-2023	152.10	157.90	164.00	136.90	148.00	138.60	144.22	13879	20.02	585	9360	67.44
EASEMYTRIP	EQ	23-Feb-2023	47.00	47.75	48.90	46.45	47.20	47.30	48.07	19418904	9334.72	72297	2320057	11.95
EASTSILK	BE	23-Feb-2023	2.95	3.00	3.00	2.80	2.80	2.85	2.86	14610	0.42	85	-	-
EBANK	EQ	23-Feb-2023	4639.40	4202.11	4380.01	4202.11	4380.01	4380.01	4246.59	20	0.85	3	15	75.00
EBBETF0423	EQ	23-Feb-2023	1219.27	1219.27	1219.73	1217.71	1218.80	1218.29	1218.24	3341	40.70	37	2982	89.25
EBBETF0425	EQ	23-Feb-2023	1104.25	1104.99	1104.99	1103.00	1104.00	1103.22	1103.43	4829	53.28	64	4685	97.02
EBBETF0430	EQ	23-Feb-2023	1241.66	1248.40	1248.40	1233.66	1240.19	1240.20	1240.71	7307	90.66	492	6877	94.12
EBBETF0431	EQ	23-Feb-2023	1104.46	1105.00	1106.40	1102.85	1104.00	1103.75	1104.20	4839	53.43	111	4682	96.76
EBBETF0433	EQ	23-Feb-2023	1006.63	1007.98	1007.98	1005.26	1006.30	1006.49	1007.09	9716	97.85	87	8742	89.98
EC2RD	MF	23-Feb-2023	16.30	17.20	17.20	16.32	16.32	16.32	16.76	2	0.00	2	1	50.00
EC2RG	MF	23-Feb-2023	15.00	15.00	15.00	15.00	15.00	15.00	15.00	43891	6.58	3	43891	100.00
EC3RG	MF	23-Feb-2023	9.92	10.91	10.91	10.91	10.91	10.91	10.91	1000	0.11	1	1000	100.00
ECLERX	EQ	23-Feb-2023	1459.35	1459.00	1498.00	1435.00	1480.00	1484.40	1476.25	56215	829.87	6880	22277	39.63
ECLFINANCE	NI	23-Feb-2023	1035.11	1044.80	1050.00	1044.80	1050.00	1050.00	1046.47	103	1.08	3	103	100.00
ECLFINANCE	NJ	23-Feb-2023	980.00	980.00	984.70	980.00	984.40	984.40	980.68	155	1.52	9	150	96.77
ECLFINANCE	NK	23-Feb-2023	1010.00	1005.00	1015.00	998.35	1000.00	999.99	1002.79	1342	13.46	29	1130	84.20
ECLFINANCE	NO	23-Feb-2023	999.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	10	0.10	1	10	100.00
ECLFINANCE	NR	23-Feb-2023	1010.00	1020.00	1020.00	1018.75	1018.75	1018.75	1019.83	714	7.28	11	684	95.80
ECLFINANCE	NS	23-Feb-2023	1003.08	1008.00	1033.20	1005.00	1011.00	1011.00	1009.93	648	6.54	11	448	69.14
EDELWEISS	EQ	23-Feb-2023	63.50	63.50	64.30	62.45	63.65	63.95	63.64	615163	391.49	3752	330541	53.73
EDUCOMP	BZ	23-Feb-2023	2.00	2.00	2.00	1.95	2.00	1.95	1.98	19613	0.39	46	-	-
EHFLNCD	N5	23-Feb-2023	999.00	996.00	996.00	996.00	996.00	996.00	996.00	10	0.10	1	10	100.00
EHFLNCD	N6	23-Feb-2023	1030.00	1030.00	1035.00	1021.80	1035.00	1035.00	1030.71	1242	12.80	10	1072	86.31
EICHERMOT	EQ	23-Feb-2023	3249.70	3265.00	3274.85	3220.90	3235.55	3241.95	3251.29	527729	17157.98	44798	315144	59.72
EIDPARRY	EQ	23-Feb-2023	501.90	502.05	511.00	497.05	499.40	500.15	504.85	83845	423.29	4175	25530	30.45
EIFFL	EQ	23-Feb-2023	155.50	156.00	156.35	154.55	155.70	155.35	155.36	20336	31.59	311	19268	94.75
EIHAHOTELS	EQ	23-Feb-2023	391.00	391.25	407.00	388.85	396.00	397.15	396.61	21114	83.74	1056	5402	25.58
EIHOTEL	EQ	23-Feb-2023	156.60	157.00	165.75	155.50	163.55	164.60	162.80	751358	1223.25	11953	208246	27.72
EIMCOELECO	EQ	23-Feb-2023	368.90	370.00	370.45	363.00	368.80	365.05	366.40	1355	4.96	171	794	58.60
EKC	EQ	23-Feb-2023	76.45	77.00	84.30	76.45	79.40	80.00	81.57	5118621	4175.02	29488	563779	11.01
ELDEHSG	EQ	23-Feb-2023	604.65	594.05	624.00	594.05	608.00	613.40	609.05	2443	14.88	390	1256	51.41
ELECON	EQ	23-Feb-2023	409.45	410.00	419.35	407.95	410.40	411.60	414.09	224718	930.53	7695	104646	46.57
ELECTCAST	EQ	23-Feb-2023	33.00	33.25	34.05	32.95	33.25	33.25	33.47	805028	269.46	2917	370660	46.04
ELECTHERM	EQ	23-Feb-2023	60.90	61.10	61.10	59.00	59.05	59.70	59.35	23824	14.14	176	21664	90.93
ELGIEQUIP	EQ	23-Feb-2023	462.55	463.80	465.25	445.00	448.90	447.85	453.93	174900	793.92	8055	69661	39.83
ELGIRUBCO	BE	23-Feb-2023	33.50	33.00	34.95	33.00	33.75	34.00	34.11	12173	4.15	72	-	-
ELIN	EQ	23-Feb-2023	152.40	152.40	153.85	150.00	152.00	150.40	150.88	76972	116.13	3077	40992	53.26
EMAMILTD	EQ	23-Feb-2023	392.50	394.55	402.00	385.50	388.50	387.75	393.61	613543	2414.97	16141	349448	56.96
EMAMIPAP	EQ	23-Feb-2023	121.00	123.00	123.00	118.20	121.65	120.45	120.44	16255	19.58	565	9316	57.31
EMAMIREAL	EQ	23-Feb-2023	68.20	69.20	69.85	68.00	68.55	68.80	69.05	22625	15.62	286	16608	73.41
EMBASSY	RR	23-Feb-2023	305.00	305.80	306.49	304.50	305.01	305.00	305.04	1101190	3359.12	8065	1034307	93.93
EMIL	EQ	23-Feb-2023	72.10	72.50	73.00	70.75	71.00	71.00	71.68	246359	176.59	2690	153284	62.22
EMKAY	EQ	23-Feb-2023	68.00	68.00	69.30	66.80	68.00	67.80	67.78	7069	4.79	188	4704	66.54
EMKAYTOOLS	SM	23-Feb-2023	290.00	304.50	304.50	304.50	304.50	304.50	304.50	1800	5.48	3	1800	100.00
EMMBI	EQ	23-Feb-2023	89.85	89.85	91.00	89.25	90.00	90.30	90.28	4588	4.14	180	2610	56.89
EMUDHRA	EQ	23-Feb-2023	256.65	259.85	260.95	255.95	257.00	257.10	258.51	31365	81.08	2227	18096	57.69
ENDURANCE	EQ	23-Feb-2023	1325.95	1326.00	1345.90	1310.00	1314.95	1319.00	1331.13	15499	206.31	4088	8245	53.20
ENERGYDEV	EQ	23-Feb-2023	18.70	18.90	18.95	18.20	18.45	18.30	18.54	34817	6.45	281	25823	74.17
ENGINERSIN	EQ	23-Feb-2023	73.10	73.35	73.50	71.50	72.25	72.25	72.27	1057390	764.23	6588	501386	47.42
ENIL	EQ	23-Feb-2023	127.60	126.80	131.75	125.50	131.70	130.20	128.52	8016	10.30	276	4251	53.03
EPL	EQ	23-Feb-2023	164.40	164.40	167.45	160.50	161.00	162.30	165.12	425694	702.89	10779	142939	33.58
EQUIPPP	BE	23-Feb-2023	36.65	35.80	38.40	35.80	37.80	37.80	38.02	7409	2.82	56	-	-
EQUITASBNK	EQ	23-Feb-2023	63.90	63.90	70.75	63.10	70.70	69.55	67.81	18138789	12300.20	55518	4361671	24.05
ERFLNCDI	N3	23-Feb-2023	991.00	990.00	990.00	990.00	990.00	990.00	990.00	25	0.25	1	25	100.00
ERFLNCDI	N4	23-Feb-2023	1081.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	35	0.38	1	35	100.00
ERIS	EQ	23-Feb-2023	626.45	625.70	640.85	615.60	637.45	638.50	628.59	28520	179.27	3353	15551	54.53
EROSMEDIA	EQ	23-Feb-2023	26.00	27.30	27.30	27.30	27.30	27.30	27.30	179708	49.06	233	179708	100.00
ESABINDIA	EQ	23-Feb-2023	3990.50	4010.50	4099.00	3927.00	4099.00	4075.60	4058.17	8161	331.19	1868	3282	40.22
ESCORTS	EQ	23-Feb-2023	2087.90	2098.90	2098.90	2031.00	2037.40	2041.60	2062.44	264800	5461.33	24276	55901	21.11
ESSARSHPNG	EQ	23-Feb-2023	8.85	9.05	9.10	8.80	9.00	8.95	8.94	97903	8.76	371	55717	56.91
ESSENTIA	BE	23-Feb-2023	8.25	8.30	8.50	7.95	8.15	8.05	8.14	393274	32.02	826	-	-
ESTER	EQ	23-Feb-2023	94.15	95.80	95.80	92.00	93.95	93.00	93.54	112954	105.66	2092	61915	54.81
ETHOSLTD	EQ	23-Feb-2023	994.20	982.00	1004.95	982.00	993.00	992.70	989.84	10231	101.27	1260	7140	69.79
EUROBOND	SM	23-Feb-2023	111.00	109.45	111.25	109.45	111.25	111.25	110.80	8000	8.86	2	8000	100.00
EVEREADY	EQ	23-Feb-2023	313.45	313.50	315.70	311.10	312.00	311.95	312.07	267497	834.79	995	260095	97.23
EVERESTIND	EQ	23-Feb-2023	733.25	733.25	758.95	722.10	739.00	740.95	741.81	17206	127.64	1485	5311	30.87
EXCEL	BE	23-Feb-2023	0.40	0.40	0.45	0.35	0.35	0.40	0.40	3182066	12.71	1609	-	-
EXCELINDUS	EQ	23-Feb-2023	936.25	936.30	946.10	931.10	942.00	944.25	939.03	4252	39.93	531	2256	53.06
EXIDEIND	EQ	23-Feb-2023	173.65	174.10	174.60	172.10	174.50	173.30	173.36	1262663	2188.90	15953	411040	32.55
EXPLEOSOL	EQ	23-Feb-2023	1349.15	1349.15	1422.00	1340.05	1419.90	1418.50	1400.56	40185	562.82	4787	22251	55.37
EXXARO	EQ	23-Feb-2023	118.10	118.50	118.60	113.10	116.50	117.55	116.50	85049	99.08	2787	43441	51.08
FACT	EQ	23-Feb-2023	225.95	225.90	237.20	222.55	237.20	237.20	235.55	614444	1447.30	7420	189725	30.88
FAIRCHEMOR	EQ	23-Feb-2023	984.00	992.00	992.00	967.10	985.05	976.10	974.08	5035	49.04	1698	2401	47.69
FAZE3Q	EQ	23-Feb-2023	264.30	260.15	270.40	251.00	253.80	254.05	259.42	6288	16.31	843	4186	66.57
FCL	EQ	23-Feb-2023	235.45	235.35	240.00	233.00	236.20	236.00	236.33	176441	416.98	4932	32403	18.36
FCONSUMER	EQ	23-Feb-2023	1.00	1.00	1.05	0.95	0.95	0.95	0.97	15391561	148.79	3425	9821173	63.81
FCSSOFT	EQ	23-Feb-2023	2.45	2.50	2.60	2.45	2.50	2.45	2.49	3169166	78.94	3193	1601886	50.55
FDC	EQ	23-Feb-2023	269.90	269.85	272.90	267.40	272.90	270.80	269.73	46709	125.99	5122	18998	40.67
FEDERALBNK	EQ	23-Feb-2023	125.20	125.20	128.25	124.10	128.15	127.85	126.83	9981405	12659.53	46559	3760114	37.67
FEL	BZ	23-Feb-2023	1.10	1.10	1.15	1.05	1.10	1.05	1.08	618462	6.68	491	-	-
FELDVR	BE	23-Feb-2023	6.55	6.85	6.85	6.30	6.75	6.65	6.45	9139	0.59	53	-	-
FELIX	SM	23-Feb-2023	104.05	98.85	99.00	98.85	98.85	98.85	98.90	12000	11.87	3	12000	100.00
FIBERWEB	EQ	23-Feb-2023	36.45	36.50	37.25	35.55	36.55	36.95	36.42	22446	8.18	294	13732	61.18
FIDEL	SM	23-Feb-2023	66.00	64.80	65.10	64.00	65.10	65.10	64.61	12000	7.75	4	9000	75.00
FIEMIND	EQ	23-Feb-2023	1585.80	1593.00	1609.60	1533.75	1602.00	1574.55	1567.22	37677	590.48	6006	17400	46.18
FILATEX	EQ	23-Feb-2023	39.70	39.70	39.70	38.95	39.30	39.20	39.26	115996	45.54	2033	67951	58.58
FINCABLES	EQ	23-Feb-2023	661.50	665.00	720.00	662.60	709.85	713.90	704.85	4051869	28559.41	92067	623044	15.38
FINEORG	EQ	23-Feb-2023	4849.95	4845.90	4845.90	4756.35	4795.00	4788.55	4799.16	16234	779.09	5283	5779	35.60
FINOPB	EQ	23-Feb-2023	222.55	222.55	225.85	218.80	221.70	221.45	223.55	130743	292.28	2571	108586	83.05
FINPIPE	EQ	23-Feb-2023	169.75	169.00	170.90	165.15	170.10	169.45	167.94	621387	1043.54	9967	337833	54.37
FIVESTAR	EQ	23-Feb-2023	534.80	540.00	550.00	532.85	540.10	541.65	542.04	19622	106.36	3405	8091	41.23
FLEXITUFF	BE	23-Feb-2023	27.50	28.00	28.80	26.50	27.40	27.25	27.97	10517	2.94	50	-	-
FLFL	BE	23-Feb-2023	5.75	5.75	5.75	5.50	5.50	5.50	5.57	189651	10.56	475	-	-
FLUOROCHEM	EQ	23-Feb-2023	3010.80	2990.00	3094.00	2986.05	3066.00	3065.35	3050.90	85394	2605.28	19135	52574	61.57
FMGOETZE	EQ	23-Feb-2023	300.30	304.00	304.00	298.10	299.10	299.00	299.80	29181	87.49	459	18931	64.87
FMNL	EQ	23-Feb-2023	5.00	5.00	5.10	4.95	4.95	5.00	5.00	32902	1.64	105	24671	74.98
FOCUS	EQ	23-Feb-2023	466.30	443.00	443.00	443.00	443.00	443.00	443.00	17802	78.86	169	17771	99.83
FOODSIN	BE	23-Feb-2023	132.05	133.00	135.00	129.50	132.40	131.00	132.11	47169	62.31	313	-	-
FORCEMOT	EQ	23-Feb-2023	1264.80	1268.00	1275.00	1251.85	1255.00	1259.60	1264.91	10639	134.57	1803	4987	46.87
FORTIS	EQ	23-Feb-2023	273.60	275.00	278.90	269.35	276.35	272.60	273.88	554863	1519.65	13408	248054	44.71
FOSECOIND	EQ	23-Feb-2023	2032.70	2049.70	2050.00	2015.00	2015.00	2033.10	2035.14	772	15.71	274	447	57.90
FROG	SM	23-Feb-2023	170.00	175.00	176.00	168.00	169.10	170.00	171.22	50400	86.30	88	43200	85.71
FSC	BE	23-Feb-2023	19.75	19.25	19.85	19.25	19.80	19.55	19.43	9991	1.94	101	-	-
FSL	EQ	23-Feb-2023	117.45	118.00	119.45	115.75	117.40	116.35	117.36	2432537	2854.87	14277	835824	34.36
FUSION	EQ	23-Feb-2023	400.85	400.10	405.90	396.70	397.05	399.05	400.78	133401	534.64	7898	77651	58.21
GABRIEL	EQ	23-Feb-2023	158.40	159.30	161.00	157.20	159.60	159.20	159.28	147090	234.29	10423	34410	23.39
GAEL	EQ	23-Feb-2023	236.75	236.75	237.00	230.25	232.40	231.85	233.57	101564	237.23	4690	51813	51.02
GAIL	EQ	23-Feb-2023	95.55	97.05	99.15	96.25	98.15	98.05	97.74	38462809	37593.88	91544	19645953	51.08
GAL	BE	23-Feb-2023	2.65	2.75	2.75	2.65	2.75	2.75	2.71	440343	11.95	306	-	-
GALAXYSURF	EQ	23-Feb-2023	2387.40	2387.40	2432.60	2370.05	2400.00	2391.95	2401.16	11271	270.64	3486	4389	38.94
GALLANTT	EQ	23-Feb-2023	58.80	58.80	60.90	58.50	60.10	59.65	59.28	55728	33.04	429	38132	68.43
GANDHITUBE	EQ	23-Feb-2023	513.90	507.10	525.00	507.10	525.00	521.25	518.26	17275	89.53	1106	2821	16.33
GANECOS	EQ	23-Feb-2023	842.00	846.00	863.90	835.85	863.50	861.55	850.19	21098	179.37	2187	8861	42.00
GANESHBE	EQ	23-Feb-2023	160.40	164.80	164.80	159.25	160.00	160.05	162.35	205943	334.36	3418	82456	40.04
GANESHHOUC	EQ	23-Feb-2023	309.40	309.00	316.90	308.45	311.50	313.80	312.88	25915	81.08	1430	15405	59.44
GANGAFORGE	EQ	23-Feb-2023	3.90	3.90	3.95	3.80	3.85	3.85	3.86	66511	2.57	234	59786	89.89
GANGESSECU	EQ	23-Feb-2023	109.15	111.95	112.85	106.90	107.60	108.80	108.60	4840	5.26	667	1485	30.68
GARFIBRES	EQ	23-Feb-2023	2900.75	2914.10	2958.30	2879.75	2950.00	2951.60	2942.79	14360	422.58	2581	8907	62.03
GATEWAY	EQ	23-Feb-2023	59.80	60.00	60.80	59.20	60.45	60.25	59.93	266546	159.75	2305	139632	52.39
GATI	EQ	23-Feb-2023	117.00	116.25	117.75	114.10	115.00	114.65	115.49	316936	366.04	6253	140728	44.40
GAYAHWS	EQ	23-Feb-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.81	196806	1.60	228	195124	99.15
GAYAPROJ	BE	23-Feb-2023	6.25	6.25	6.25	6.00	6.15	6.10	6.11	284917	17.41	532	-	-
GEECEE	EQ	23-Feb-2023	132.90	134.25	143.05	134.00	140.85	141.10	140.07	17919	25.10	956	9397	52.44
GEEKAYWIRE	EQ	23-Feb-2023	125.95	127.95	134.95	127.20	131.00	130.05	130.61	187958	245.50	3567	59149	31.47
GENCON	EQ	23-Feb-2023	56.25	56.00	58.00	54.10	56.25	56.50	56.85	36245	20.61	343	29569	81.58
GENESYS	EQ	23-Feb-2023	388.40	395.00	402.70	387.00	387.10	389.35	394.69	11769	46.45	803	6430	54.64
GENUSPAPER	EQ	23-Feb-2023	14.95	14.90	15.90	14.65	15.15	15.05	15.18	193863	29.43	639	120792	62.31
GENUSPOWER	EQ	23-Feb-2023	89.80	89.50	91.40	88.40	90.15	90.15	90.08	220037	198.21	2477	82171	37.34
GEOJITFSL	EQ	23-Feb-2023	44.60	45.00	46.15	44.40	45.90	45.70	45.22	217300	98.25	2479	126311	58.13
GEPIL	EQ	23-Feb-2023	119.10	119.30	121.80	115.65	116.50	116.75	117.90	42794	50.45	1554	22540	52.67
GESHIP	EQ	23-Feb-2023	569.55	572.40	577.55	562.00	566.00	568.50	569.96	104903	597.91	7768	45790	43.65
GET&D	EQ	23-Feb-2023	109.15	110.00	111.00	106.00	106.80	106.45	107.39	48804	52.41	2773	24344	49.88
GFLLIMITED	EQ	23-Feb-2023	60.70	61.00	61.00	60.20	60.70	60.65	60.64	59952	36.35	740	48298	80.56
GHCL	EQ	23-Feb-2023	520.25	518.00	524.95	517.05	518.75	519.20	520.65	126398	658.09	6021	45450	35.96
GICHSGFIN	EQ	23-Feb-2023	167.50	167.25	169.70	165.10	167.55	166.70	167.60	139066	233.07	2468	39734	28.57
GICL	SM	23-Feb-2023	42.80	40.80	42.00	40.80	42.00	42.00	41.91	78000	32.69	5	48000	61.54
GICRE	EQ	23-Feb-2023	150.10	150.70	151.65	146.40	149.60	149.65	148.65	947543	1408.56	8354	157945	16.67
GILLANDERS	EQ	23-Feb-2023	63.35	63.00	65.05	62.20	62.50	62.70	63.58	10413	6.62	386	4579	43.97
GILLETTE	EQ	23-Feb-2023	4799.90	4804.70	4805.05	4771.00	4790.00	4776.60	4785.42	2076	99.35	819	1549	74.61
GILT5YBEES	EQ	23-Feb-2023	50.66	50.63	50.74	50.59	50.74	50.73	50.68	106318	53.88	296	93043	87.51
GINNIFILA	EQ	23-Feb-2023	22.90	22.55	23.10	21.10	22.00	21.55	22.15	81730	18.11	890	53950	66.01
GIPCL	EQ	23-Feb-2023	78.70	79.05	79.60	77.80	79.10	78.95	78.84	133054	104.90	2723	90055	67.68
GKWLIMITED	EQ	23-Feb-2023	502.10	510.00	513.90	503.10	506.20	507.95	508.05	136	0.69	24	103	75.74
GLAND	EQ	23-Feb-2023	1326.50	1326.65	1326.65	1305.00	1312.00	1315.70	1312.09	256787	3369.28	14980	146385	57.01
GLAXO	EQ	23-Feb-2023	1291.10	1293.95	1304.00	1286.00	1299.00	1299.20	1291.38	127238	1643.13	2336	117069	92.01
GLENMARK	EQ	23-Feb-2023	442.90	444.00	453.80	440.35	448.15	448.20	447.48	2364540	10580.82	34362	812428	34.36
GLOBAL	EQ	23-Feb-2023	216.75	213.50	217.95	195.10	195.10	195.45	201.90	151568	306.02	3454	110583	72.96
GLOBALVECT	EQ	23-Feb-2023	52.10	52.50	58.70	52.40	58.60	57.55	56.59	100218	56.72	998	55973	55.85
GLOBE	EQ	23-Feb-2023	3.20	3.15	3.20	2.80	3.10	3.10	3.00	1033787	30.98	1229	826408	79.94
GLOBUSSPR	EQ	23-Feb-2023	775.40	779.95	803.90	772.15	790.00	792.25	793.92	79183	628.65	6516	36369	45.93
GLS	EQ	23-Feb-2023	374.55	375.00	380.45	375.00	378.95	379.10	378.88	47870	181.37	4066	32768	68.45
GMBREW	EQ	23-Feb-2023	562.70	563.60	564.40	555.00	557.45	556.10	558.08	9183	51.25	1051	4889	53.24
GMDCLTD	EQ	23-Feb-2023	137.65	138.20	139.90	136.90	138.95	138.85	138.46	483622	669.64	4742	131073	27.10
GMMPFAUDLR	EQ	23-Feb-2023	1562.80	1560.35	1564.00	1530.00	1561.40	1558.20	1549.59	36326	562.90	4877	19405	53.42
GMRINFRA	EQ	23-Feb-2023	38.50	38.40	38.40	37.40	37.65	37.50	37.89	8954009	3392.67	11769	3955344	44.17
GMRP&UI	EQ	23-Feb-2023	19.05	19.05	19.20	18.60	18.75	18.65	18.81	243185	45.74	1392	163943	67.41
GNA	EQ	23-Feb-2023	921.40	924.85	950.00	918.55	938.50	936.30	938.65	167211	1569.52	11873	56908	34.03
GNFC	EQ	23-Feb-2023	533.90	535.70	536.95	523.40	525.05	524.50	529.16	690566	3654.23	17372	252615	36.58
GOACARBON	EQ	23-Feb-2023	447.30	442.80	459.90	435.00	450.10	451.90	447.25	53596	239.71	2607	34634	64.62
GOCLCORP	EQ	23-Feb-2023	334.70	334.70	338.80	329.10	332.00	331.05	333.33	12963	43.21	1428	7309	56.38
GOCOLORS	EQ	23-Feb-2023	962.00	969.00	988.75	960.95	969.95	968.70	970.54	159060	1543.74	12773	129958	81.70
GODFRYPHLP	EQ	23-Feb-2023	1678.50	1686.90	1739.00	1654.85	1729.95	1726.20	1711.96	63769	1091.70	9018	15684	24.60
GODHA	EQ	23-Feb-2023	1.75	1.70	1.70	1.70	1.70	1.70	1.70	115649	1.97	414	115324	99.72
GODREJAGRO	EQ	23-Feb-2023	439.85	441.95	443.05	437.50	440.05	439.20	439.49	38725	170.19	2469	21503	55.53
GODREJCP	EQ	23-Feb-2023	929.90	929.90	939.95	917.50	939.95	934.35	931.98	779354	7263.40	27568	408599	52.43
GODREJIND	EQ	23-Feb-2023	417.15	418.60	421.70	415.90	420.00	420.10	418.51	171294	716.88	4790	117001	68.30
GODREJPROP	EQ	23-Feb-2023	1106.65	1106.60	1106.60	1084.30	1094.00	1089.15	1092.02	1479369	16155.04	43710	1072828	72.52
GOENKA	BZ	23-Feb-2023	1.15	1.15	1.15	1.10	1.15	1.10	1.12	85826	0.96	97	-	-
GOKEX	EQ	23-Feb-2023	401.35	400.00	411.90	397.00	405.55	405.40	405.84	214834	871.88	10569	56619	26.35
GOKUL	EQ	23-Feb-2023	32.50	32.65	33.65	32.45	33.40	33.25	33.29	92937	30.94	735	46727	50.28
GOKULAGRO	EQ	23-Feb-2023	113.55	113.90	116.00	112.10	113.45	113.70	114.09	143767	164.02	8747	31630	22.00
GOLDBEES	EQ	23-Feb-2023	48.16	48.05	48.06	47.84	47.89	47.86	47.95	1730841	829.95	15276	988520	57.11
GOLDENTOBC	BZ	23-Feb-2023	56.85	58.00	58.00	55.90	55.95	56.10	56.98	714	0.41	64	-	-
GOLDIAM	EQ	23-Feb-2023	145.95	146.85	148.75	145.40	146.00	145.80	146.64	133422	195.65	2725	47140	35.33
GOLDSHARE	EQ	23-Feb-2023	48.25	48.20	48.20	47.85	47.85	47.95	47.98	54991	26.39	1752	45804	83.29
GOLDTECH	EQ	23-Feb-2023	53.50	51.60	54.65	51.60	53.10	53.40	53.21	23250	12.37	449	12685	54.56
GOODLUCK	EQ	23-Feb-2023	418.65	424.45	433.00	418.00	431.50	426.95	428.02	78775	337.17	7354	30977	39.32
GOODYEAR	EQ	23-Feb-2023	1034.55	1035.00	1047.75	1033.50	1044.00	1043.95	1041.55	8797	91.62	1042	4882	55.50
GOYALALUM	EQ	23-Feb-2023	258.50	259.10	261.55	259.00	261.45	261.40	260.68	291427	759.69	2152	55407	19.01
GPIL	EQ	23-Feb-2023	364.75	367.10	370.55	359.25	362.00	360.85	364.23	237175	863.87	7681	89333	37.67
GPPL	EQ	23-Feb-2023	102.85	102.85	106.50	102.35	104.80	104.70	104.87	4290440	4499.28	27826	1367669	31.88
GPTINFRA	EQ	23-Feb-2023	49.80	50.00	51.15	48.80	49.95	49.95	49.65	17735	8.81	369	10576	59.63
GRANULES	EQ	23-Feb-2023	280.00	280.00	284.50	277.50	282.65	283.35	281.96	940249	2651.14	10947	377935	40.20
GRAPHITE	EQ	23-Feb-2023	307.90	307.10	308.20	298.20	299.20	298.90	301.31	456852	1376.56	11539	288407	63.13
GRASIM	EQ	23-Feb-2023	1574.15	1582.00	1588.50	1568.15	1578.30	1580.35	1578.87	483615	7635.64	41126	181869	37.61
GRAUWEIL	EQ	23-Feb-2023	92.60	93.95	95.20	92.10	95.00	94.40	94.31	215303	203.06	4115	120118	55.79
GRAVITA	EQ	23-Feb-2023	477.40	479.00	489.90	473.10	486.00	481.70	483.32	277979	1343.53	13592	61306	22.05
GRCL	SM	23-Feb-2023	39.00	39.00	39.30	38.40	38.40	38.40	38.90	12000	4.67	3	12000	100.00
GREAVESCOT	EQ	23-Feb-2023	130.20	132.25	133.00	130.15	130.80	130.80	131.30	779052	1022.92	9908	263177	33.78
GREENLAM	EQ	23-Feb-2023	311.25	315.00	315.30	310.20	311.90	311.55	313.48	2646	8.29	307	1170	44.22
GREENPANEL	EQ	23-Feb-2023	283.90	283.60	283.60	280.10	281.30	281.10	281.59	78821	221.95	8685	37917	48.11
GREENPLY	EQ	23-Feb-2023	141.00	141.00	142.70	139.00	141.90	141.05	140.66	46893	65.96	1589	24384	52.00
GREENPOWER	EQ	23-Feb-2023	8.35	8.30	8.40	8.05	8.25	8.25	8.22	2770255	227.66	3490	1063048	38.37
GRINDWELL	EQ	23-Feb-2023	1949.50	1959.80	1959.80	1905.05	1906.05	1913.10	1925.27	24369	469.17	5594	12969	53.22
GRINFRA	EQ	23-Feb-2023	1105.20	1114.95	1115.00	1053.65	1070.00	1067.85	1075.28	103270	1110.45	11683	62407	60.43
GRMOVER	EQ	23-Feb-2023	303.00	303.00	303.00	297.00	299.00	298.75	300.07	10682	32.05	979	6905	64.64
GROBTEA	EQ	23-Feb-2023	785.65	799.00	799.00	785.00	785.00	786.60	791.55	168	1.33	43	117	69.64
GRPLTD	EQ	23-Feb-2023	2731.35	2731.35	2731.35	2575.00	2700.00	2711.10	2646.90	3376	89.36	1000	1744	51.66
GRSE	EQ	23-Feb-2023	419.40	420.95	427.40	412.80	416.95	418.55	421.21	243472	1025.54	11821	77297	31.75
GRWRHITECH	EQ	23-Feb-2023	615.85	621.75	621.80	608.95	616.35	615.75	614.45	11081	68.09	1009	6867	61.97
GSCLCEMENT	EQ	23-Feb-2023	34.05	33.95	34.30	33.60	33.80	33.80	33.93	27147	9.21	310	16172	59.57
GSFC	EQ	23-Feb-2023	127.45	127.55	129.50	127.25	128.50	128.45	128.43	988074	1269.00	12853	474256	48.00
GSPL	EQ	23-Feb-2023	266.95	267.05	274.05	265.00	270.00	270.75	270.83	755181	2045.23	21914	490335	64.93
GSS	EQ	23-Feb-2023	224.50	224.50	226.15	219.45	221.85	221.75	222.55	40101	89.25	3033	20263	50.53
GSTL	SM	23-Feb-2023	142.45	144.00	147.50	139.50	146.00	144.80	143.17	76000	108.81	34	36000	47.37
GTL	EQ	23-Feb-2023	5.80	5.85	5.90	5.65	5.70	5.70	5.76	396542	22.84	736	145089	36.59
GTLINFRA	EQ	23-Feb-2023	0.85	0.90	0.90	0.85	0.90	0.85	0.87	9288421	81.19	11000	8409682	90.54
GTPL	EQ	23-Feb-2023	113.05	113.00	115.35	111.75	112.35	111.90	112.44	36552	41.10	985	21603	59.10
GUFICBIO	EQ	23-Feb-2023	214.35	214.30	214.90	212.00	212.35	212.15	212.74	53841	114.54	1369	25966	48.23
GUJALKALI	EQ	23-Feb-2023	646.55	643.00	649.70	637.00	645.00	643.10	643.08	39449	253.69	2770	21658	54.90
GUJAPOLLO	EQ	23-Feb-2023	195.15	191.25	196.95	191.25	194.00	194.00	193.74	4604	8.92	564	1960	42.57
GUJGASLTD	EQ	23-Feb-2023	502.70	510.05	519.40	494.05	505.90	504.10	503.77	2092549	10541.64	36512	382976	18.30
GUJRAFFIA	BE	23-Feb-2023	27.10	28.45	28.45	27.00	27.90	27.90	28.08	1373	0.39	33	-	-
GULFOILLUB	EQ	23-Feb-2023	430.90	430.90	433.90	427.10	432.55	431.20	431.56	6077	26.23	775	3158	51.97
GULFPETRO	EQ	23-Feb-2023	34.20	34.75	34.75	32.90	33.60	33.80	33.63	51499	17.32	645	36427	70.73
GULPOLY	EQ	23-Feb-2023	233.75	231.90	236.75	225.10	229.30	227.05	230.67	38360	88.48	1315	28476	74.23
GVKPIL	EQ	23-Feb-2023	2.80	2.80	2.85	2.70	2.80	2.75	2.75	1756570	48.37	1006	810633	46.15
HAL	EQ	23-Feb-2023	2559.55	2567.15	2573.45	2528.00	2545.00	2540.95	2551.05	728950	18595.85	50094	256897	35.24
HAPPSTMNDS	EQ	23-Feb-2023	876.30	879.50	885.00	864.15	868.00	867.15	873.59	232452	2030.67	14462	70841	30.48
HARDWYN	EQ	23-Feb-2023	291.90	284.00	304.50	284.00	298.00	295.65	297.24	5297	15.74	439	3299	62.28
HARIOMPIPE	EQ	23-Feb-2023	410.65	412.20	415.50	399.55	405.00	401.45	406.63	76099	309.44	3693	31894	41.91
HARRMALAYA	EQ	23-Feb-2023	124.15	126.45	126.45	121.50	122.50	122.60	123.49	7399	9.14	446	3885	52.51
HARSHA	EQ	23-Feb-2023	350.05	351.85	352.15	342.75	343.70	343.50	345.28	258297	891.85	5483	216744	83.91
HATHWAY	EQ	23-Feb-2023	15.35	15.35	15.45	15.15	15.35	15.30	15.29	1203215	184.02	2170	664817	55.25
HATSUN	EQ	23-Feb-2023	892.95	896.00	925.90	893.20	910.50	904.35	914.55	60542	553.68	5374	19448	32.12
HAVELLS	EQ	23-Feb-2023	1201.65	1206.00	1207.00	1185.00	1200.00	1200.05	1198.01	480624	5757.91	23800	246796	51.35
HAVISHA	BE	23-Feb-2023	1.95	2.00	2.00	1.85	1.90	1.90	1.93	23543	0.45	47	-	-
HBANKETF	EQ	23-Feb-2023	402.56	407.97	407.97	399.00	402.09	402.66	401.04	6334	25.40	224	4567	72.10
HBLPOWER	EQ	23-Feb-2023	103.05	103.05	104.75	101.65	103.30	103.35	103.12	1948610	2009.41	14560	599019	30.74
HBSL	EQ	23-Feb-2023	46.05	47.00	47.55	45.55	45.65	45.90	46.50	2583	1.20	87	1653	64.00
HCC	EQ	23-Feb-2023	14.20	14.20	14.25	13.60	13.90	13.80	13.83	11930849	1649.86	8911	4235773	35.50
HCG	EQ	23-Feb-2023	279.70	279.00	280.85	276.50	278.70	279.95	278.70	70227	195.73	6802	46359	66.01
HCL-INSYS	EQ	23-Feb-2023	13.80	13.90	14.15	13.55	13.80	13.75	13.72	249191	34.19	1435	138611	55.62
HCLTECH	EQ	23-Feb-2023	1092.60	1104.80	1111.95	1092.50	1094.65	1094.35	1100.16	2139983	23543.33	77977	1175078	54.91
HDFC	EQ	23-Feb-2023	2617.30	2606.00	2617.60	2581.65	2603.50	2600.50	2602.15	4026994	104788.43	170865	2822776	70.10
HDFC	W3	23-Feb-2023	542.25	527.00	539.00	520.00	528.10	528.85	528.44	12600	66.58	19	9600	76.19
HDFCAMC	EQ	23-Feb-2023	1818.75	1818.75	1826.90	1763.15	1778.00	1779.60	1804.43	410683	7410.48	25391	260508	63.43
HDFCBANK	EQ	23-Feb-2023	1614.20	1613.00	1618.85	1592.10	1604.00	1603.25	1603.00	13941005	223474.76	227065	4610082	33.07
HDFCGROWTH	EQ	23-Feb-2023	87.36	89.15	89.15	86.95	88.75	87.62	87.95	1244	1.09	43	693	55.71
HDFCLIFE	EQ	23-Feb-2023	494.45	494.45	494.95	486.15	487.70	486.85	489.73	4158416	20365.10	100903	2672872	64.28
HDFCLOWVOL	EQ	23-Feb-2023	130.01	129.90	133.35	129.00	133.35	133.35	130.88	251	0.33	10	55	21.91
HDFCMFGETF	EQ	23-Feb-2023	49.38	49.34	49.35	49.17	49.28	49.28	49.27	217906	107.35	993	195758	89.84
HDFCMOMENT	EQ	23-Feb-2023	181.70	181.50	181.95	179.00	181.75	181.75	181.47	188	0.34	16	188	100.00
HDFCNEXT50	EQ	23-Feb-2023	384.52	385.00	385.00	372.01	378.95	378.95	379.48	902	3.42	54	497	55.10
HDFCNIF100	EQ	23-Feb-2023	175.95	174.60	178.05	174.60	175.00	175.00	175.01	1525	2.67	46	1471	96.46
HDFCNIFETF	EQ	23-Feb-2023	190.61	190.78	191.17	189.49	190.45	190.31	190.39	30189	57.48	423	27225	90.18
HDFCNIFIT	EQ	23-Feb-2023	308.82	307.00	309.00	306.40	306.40	306.40	307.98	139	0.43	11	97	69.78
HDFCPVTBAN	EQ	23-Feb-2023	211.86	220.00	220.00	202.50	204.85	204.85	204.31	1614	3.30	36	1610	99.75
HDFCQUAL	EQ	23-Feb-2023	38.58	38.58	38.90	38.34	38.34	38.34	38.49	2098	0.81	29	1991	94.90
HDFCSENETF	EQ	23-Feb-2023	653.35	653.01	656.98	645.50	656.95	652.19	651.14	7758	50.52	457	2897	37.34
HDFCSILVER	EQ	23-Feb-2023	65.32	65.58	65.58	64.52	64.65	64.66	64.70	39455	25.53	166	36019	91.29
HDFCVALUE	EQ	23-Feb-2023	94.07	94.58	96.00	94.50	95.80	95.80	94.90	421	0.40	17	313	74.35
HDIL	BZ	23-Feb-2023	3.90	3.95	3.95	3.70	3.80	3.75	3.78	317663	12.02	664	-	-
HEADSUP	EQ	23-Feb-2023	11.90	12.30	12.30	11.80	11.95	11.95	12.00	63099	7.57	511	14042	22.25
HEALTHY	EQ	23-Feb-2023	7.74	7.75	7.84	7.67	7.67	7.70	7.71	56016	4.32	255	33145	59.17
HECPROJECT	BE	23-Feb-2023	30.80	31.90	31.90	29.95	30.70	30.70	30.60	841	0.26	16	-	-
HEG	EQ	23-Feb-2023	967.25	974.00	980.00	962.00	977.30	977.00	973.49	70946	690.65	3961	34900	49.19
HEIDELBERG	EQ	23-Feb-2023	169.25	169.90	171.60	168.30	170.60	170.90	170.50	92532	157.77	4463	42629	46.07
HEMIPROP	EQ	23-Feb-2023	96.55	96.60	96.75	95.50	95.75	95.95	95.94	282867	271.37	1967	155314	54.91
HERANBA	EQ	23-Feb-2023	330.75	337.70	337.70	326.60	329.50	329.20	330.03	20415	67.38	1230	12336	60.43
HERCULES	EQ	23-Feb-2023	197.45	198.05	204.00	194.70	202.25	202.75	199.86	35113	70.18	1411	14751	42.01
HERITGFOOD	EQ	23-Feb-2023	146.45	148.25	150.05	146.15	149.50	149.25	148.26	67172	99.59	1777	32001	47.64
HEROMOTOCO	EQ	23-Feb-2023	2499.45	2500.55	2512.60	2482.80	2500.00	2495.50	2495.00	294710	7353.02	33038	171577	58.22
HESTERBIO	EQ	23-Feb-2023	1771.10	1765.05	1779.00	1716.05	1735.00	1741.15	1739.37	6085	105.84	732	4136	67.97
HEXATRADEX	EQ	23-Feb-2023	152.60	152.40	154.15	152.35	152.55	152.55	153.41	1186	1.82	39	1029	86.76
HFCL	EQ	23-Feb-2023	64.60	64.80	65.45	64.15	64.50	64.35	64.78	3497387	2265.58	12529	1134477	32.44
HGINFRA	EQ	23-Feb-2023	719.00	738.95	749.55	718.85	723.60	722.60	735.74	355663	2616.76	19426	57814	16.26
HGS	EQ	23-Feb-2023	1300.10	1298.05	1309.80	1295.05	1299.00	1298.95	1300.14	44208	574.77	5848	31969	72.31
HIKAL	EQ	23-Feb-2023	310.50	310.05	311.75	297.45	300.85	300.50	304.08	131880	401.02	5074	61775	46.84
HIL	EQ	23-Feb-2023	2331.35	2344.95	2362.35	2316.00	2350.05	2352.25	2344.39	4598	107.80	1439	2579	56.09
HILTON	EQ	23-Feb-2023	117.05	117.10	118.35	113.00	113.55	114.00	115.78	105524	122.18	1597	64896	61.50
HIMATSEIDE	EQ	23-Feb-2023	76.70	76.70	78.80	75.65	78.45	77.65	76.82	293446	225.41	5915	87238	29.73
HINDALCO	EQ	23-Feb-2023	429.70	430.40	438.50	430.10	437.40	436.45	434.50	5037774	21889.11	74437	2641158	52.43
HINDCOMPOS	EQ	23-Feb-2023	279.25	279.20	279.25	275.50	276.00	276.60	277.75	1257	3.49	128	810	64.44
HINDCON	EQ	23-Feb-2023	88.40	89.90	89.90	81.15	84.00	82.75	85.15	15546	13.24	579	10265	66.03
HINDCOPPER	EQ	23-Feb-2023	100.85	101.20	102.85	100.00	101.95	101.65	101.40	2769882	2808.67	12925	808472	29.19
HINDMOTORS	BE	23-Feb-2023	13.55	13.55	13.90	13.15	13.85	13.80	13.71	132768	18.20	837	-	-
HINDOILEXP	EQ	23-Feb-2023	137.55	138.35	138.60	136.10	137.15	137.30	137.61	264536	364.02	4167	91837	34.72
HINDPETRO	EQ	23-Feb-2023	223.90	224.10	225.25	221.25	222.50	222.10	223.32	6558868	14647.42	58634	4444730	67.77
HINDUNILVR	EQ	23-Feb-2023	2494.05	2492.00	2515.90	2480.10	2490.25	2490.65	2498.43	757215	18918.51	72488	436656	57.67
HINDWAREAP	EQ	23-Feb-2023	379.35	381.75	384.90	371.00	373.00	372.65	376.30	62141	233.84	5288	33933	54.61
HINDZINC	EQ	23-Feb-2023	315.90	316.00	320.85	315.00	317.20	315.75	317.54	243213	772.30	10361	147359	60.59
HIRECT	EQ	23-Feb-2023	195.90	195.00	201.90	194.55	199.30	195.95	197.02	3807	7.50	155	2359	61.96
HISARMETAL	EQ	23-Feb-2023	136.45	136.80	148.60	135.75	143.85	143.85	144.32	125749	181.48	6739	32649	25.96
HITECH	EQ	23-Feb-2023	854.85	851.75	857.20	844.00	852.00	848.55	850.79	14450	122.94	1069	9125	63.15
HITECHCORP	EQ	23-Feb-2023	189.40	187.15	194.80	187.15	190.90	190.20	191.75	11590	22.22	583	7067	60.97
HITECHGEAR	EQ	23-Feb-2023	246.35	246.35	249.75	246.10	246.50	246.50	246.39	681	1.68	23	614	90.16
HLEGLAS	EQ	23-Feb-2023	541.85	548.50	550.00	526.45	533.70	529.40	534.56	28626	153.02	3821	17530	61.24
HLVLTD	EQ	23-Feb-2023	10.35	10.60	10.70	10.25	10.25	10.30	10.34	215518	22.29	458	119404	55.40
HMT	BZ	23-Feb-2023	27.90	27.50	28.50	27.30	28.20	28.05	28.29	4855	1.37	65	-	-
HMVL	EQ	23-Feb-2023	51.90	51.90	51.90	50.20	51.00	51.45	51.02	35276	18.00	549	17850	50.60
HNDFDS	BE	23-Feb-2023	574.40	574.40	577.00	555.60	574.95	575.00	573.58	30013	172.15	2347	-	-
HNGSNGBEES	EQ	23-Feb-2023	291.87	294.97	295.90	292.86	293.67	293.39	293.85	8431	24.77	314	5256	62.34
HOMEFIRST	EQ	23-Feb-2023	736.60	738.90	760.00	738.35	750.10	754.80	752.73	90219	679.10	8652	51098	56.64
HOMESFY	SM	23-Feb-2023	479.75	462.15	479.80	455.80	455.80	455.80	460.69	25200	116.09	38	19200	76.19
HONAUT	EQ	23-Feb-2023	36204.50	36204.50	36927.40	35800.00	36475.00	36738.85	36110.57	15764	5692.47	2827	11422	72.46
HONDAPOWER	EQ	23-Feb-2023	1922.60	1905.05	1956.00	1872.50	1885.00	1886.20	1908.92	18995	362.60	4249	7692	40.49
HOVS	EQ	23-Feb-2023	43.40	44.90	44.90	41.60	41.60	41.75	42.32	13570	5.74	315	6665	49.12
HPAL	EQ	23-Feb-2023	327.35	330.00	330.00	321.95	323.25	326.20	325.90	61172	199.36	4662	14009	22.90
HPIL	EQ	23-Feb-2023	91.35	90.00	94.00	88.75	89.00	88.80	89.69	1909	1.71	149	1269	66.47
HPL	EQ	23-Feb-2023	84.85	85.50	85.90	84.10	84.50	84.60	85.16	84634	72.08	1516	43115	50.94
HSCL	EQ	23-Feb-2023	85.60	86.10	86.70	84.70	85.10	84.95	85.47	669380	572.09	5220	254976	38.09
HTMEDIA	EQ	23-Feb-2023	17.95	18.25	18.25	17.65	17.80	17.75	17.84	163673	29.19	726	102846	62.84
HUBTOWN	EQ	23-Feb-2023	41.60	41.60	42.40	40.25	40.25	40.50	41.11	123790	50.89	757	65946	53.27
HUDCO	EQ	23-Feb-2023	44.20	44.45	44.50	43.40	43.90	43.90	43.96	1810359	795.92	6546	841820	46.50
HUDCO	N2	23-Feb-2023	1098.20	1109.20	1109.20	1105.00	1106.90	1106.90	1107.37	341	3.78	12	341	100.00
HUDCO	N8	23-Feb-2023	1135.01	1138.50	1138.50	1138.50	1138.50	1138.50	1138.50	2	0.02	2	2	100.00
HUDCO	N9	23-Feb-2023	1147.02	1153.00	1153.00	1145.02	1145.02	1145.02	1145.05	301	3.45	6	301	100.00
HUDCO	ND	23-Feb-2023	1179.00	1179.00	1182.00	1179.00	1182.00	1182.00	1179.65	270	3.19	5	270	100.00
HUHTAMAKI	EQ	23-Feb-2023	203.85	204.70	207.60	201.55	204.00	204.40	205.03	54463	111.67	1453	37237	68.37
HYBRIDFIN	BE	23-Feb-2023	11.15	11.25	11.45	10.65	11.15	11.15	11.01	734	0.08	25	-	-
IBMFNIFTY	EQ	23-Feb-2023	183.65	188.24	188.24	179.10	186.00	186.90	184.06	35	0.06	21	18	51.43
IBREALEST	EQ	23-Feb-2023	52.95	53.25	54.35	51.30	53.05	52.95	52.83	7246787	3828.65	19919	1558733	21.51
IBUCCREDIT	N7	23-Feb-2023	989.90	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
IBUCCREDIT	NB	23-Feb-2023	886.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	7	0.07	1	7	100.00
IBULHSGFIN	EQ	23-Feb-2023	107.20	107.50	108.00	101.60	102.90	102.55	103.47	16790980	17374.24	84848	4745641	28.26
IBULHSGFIN	N0	23-Feb-2023	1003.00	911.00	980.00	900.10	980.00	980.00	941.14	10	0.09	4	9	90.00
IBULHSGFIN	NA	23-Feb-2023	935.80	948.00	948.00	932.20	932.20	936.70	939.20	457	4.29	13	377	82.49
IBULHSGFIN	NG	23-Feb-2023	1005.80	1005.80	1005.80	1005.80	1005.80	1005.80	1005.80	148	1.49	5	148	100.00
IBULHSGFIN	ZY	23-Feb-2023	1005.00	1030.12	1030.12	1030.12	1030.12	1030.12	1030.12	10	0.10	1	10	100.00
ICDSLTD	BE	23-Feb-2023	23.15	23.15	23.15	22.00	22.00	22.00	22.37	1453	0.33	34	-	-
ICEMAKE	EQ	23-Feb-2023	260.50	262.95	267.95	260.60	267.35	266.80	264.33	12289	32.48	367	7780	63.31
ICICI10GS	EQ	23-Feb-2023	207.81	207.61	208.00	207.61	207.61	207.61	207.72	7	0.01	3	7	100.00
ICICI500	EQ	23-Feb-2023	24.63	25.17	25.17	24.40	24.45	24.50	24.50	75350	18.46	336	18403	24.42
ICICI5GSEC	EQ	23-Feb-2023	50.95	50.81	51.50	50.81	50.82	50.82	50.99	400	0.20	4	200	50.00
ICICIALPLV	EQ	23-Feb-2023	171.13	171.15	173.17	170.21	170.84	170.64	171.04	16082	27.51	309	15292	95.09
ICICIAUTO	EQ	23-Feb-2023	131.03	131.01	131.59	130.46	130.85	130.79	130.84	23600	30.88	114	11465	48.58
ICICIB22	EQ	23-Feb-2023	57.97	59.70	59.70	57.71	58.16	58.11	58.34	181646	105.97	1281	133979	73.76
ICICIBANK	EQ	23-Feb-2023	839.25	836.55	844.45	833.55	840.70	839.75	838.70	11743574	98493.08	165727	5435929	46.29
ICICIBANKN	EQ	23-Feb-2023	40.16	40.97	40.97	39.80	40.20	40.12	40.04	43584	17.45	404	25659	58.87
ICICIBANKP	EQ	23-Feb-2023	202.82	202.82	205.87	200.78	203.05	202.76	202.04	18465	37.31	331	7590	41.10
ICICICOMMO	EQ	23-Feb-2023	55.20	55.25	55.35	55.05	55.05	55.09	55.16	158	0.09	18	83	52.53
ICICICONSU	EQ	23-Feb-2023	73.64	73.07	73.53	73.01	73.20	73.28	73.35	3243	2.38	27	3229	99.57
ICICIFIN	EQ	23-Feb-2023	16.06	16.06	16.07	15.92	15.99	15.99	16.02	181684	29.11	92	171783	94.55
ICICIFMCG	EQ	23-Feb-2023	467.68	468.21	472.33	465.00	466.19	466.36	469.50	9752	45.79	152	3919	40.19
ICICIGI	EQ	23-Feb-2023	1098.45	1101.45	1105.90	1081.25	1090.25	1094.10	1094.18	283881	3106.16	18238	147930	52.11
ICICIGOLD	EQ	23-Feb-2023	49.45	49.43	49.43	49.14	49.30	49.34	49.32	784703	387.00	3239	726465	92.58
ICICIINFRA	EQ	23-Feb-2023	51.46	51.45	51.85	51.35	51.35	51.44	51.47	14496	7.46	37	13435	92.68
ICICILIQ	EQ	23-Feb-2023	999.99	999.99	1000.01	998.10	1000.00	999.99	1000.00	456381	4563.81	449	326185	71.47
ICICILOVOL	EQ	23-Feb-2023	141.06	142.48	142.48	140.00	140.00	140.23	140.49	147920	207.81	621	112980	76.38
ICICIM150	EQ	23-Feb-2023	117.05	117.06	118.37	116.04	116.85	116.75	116.54	8764	10.21	390	5672	64.72
ICICIMCAP	EQ	23-Feb-2023	94.48	94.01	95.41	92.91	93.55	93.67	93.68	12104	11.34	328	7740	63.95
ICICIMOM30	EQ	23-Feb-2023	18.11	18.58	18.58	18.11	18.18	18.17	18.19	80366	14.62	52	49890	62.08
ICICINF100	EQ	23-Feb-2023	189.75	189.86	191.77	189.00	189.30	189.53	189.74	4041	7.67	312	3076	76.12
ICICINIFTY	EQ	23-Feb-2023	191.40	191.98	192.41	190.33	191.34	190.96	191.27	199211	381.04	4206	150071	75.33
ICICINV20	EQ	23-Feb-2023	103.14	103.88	104.09	102.65	103.34	103.12	103.27	32509	33.57	579	13810	42.48
ICICINXT50	EQ	23-Feb-2023	38.98	40.15	40.15	37.47	38.85	38.84	38.79	45954	17.83	1049	24233	52.73
ICICIPHARM	EQ	23-Feb-2023	77.45	77.31	77.64	77.11	77.36	77.29	77.24	5088	3.93	147	2894	56.88
ICICIPRULI	EQ	23-Feb-2023	410.95	408.55	410.55	401.30	401.80	402.50	404.19	2357236	9527.64	52189	1207176	51.21
ICICISENSX	EQ	23-Feb-2023	660.15	663.98	664.90	655.00	658.00	658.12	658.61	4294	28.28	182	2251	52.42
ICICISILVE	EQ	23-Feb-2023	67.61	67.29	67.29	66.81	66.82	66.89	67.02	177138	118.71	612	163943	92.55
ICICITECH	EQ	23-Feb-2023	31.82	32.17	32.17	31.75	31.88	31.84	31.97	292597	93.53	545	122615	41.91
ICIL	EQ	23-Feb-2023	131.65	131.10	134.90	130.25	132.50	132.75	133.04	154062	204.97	3454	73146	47.48
ICRA	EQ	23-Feb-2023	4552.45	4554.90	4591.95	4475.00	4485.00	4488.10	4524.92	2701	122.22	843	1478	54.72
IDBI	EQ	23-Feb-2023	48.25	48.10	49.25	47.25	49.10	49.00	48.36	5499761	2659.69	19756	1200367	21.83
IDBIGOLD	EQ	23-Feb-2023	5188.50	5156.10	5174.95	5140.05	5155.00	5148.90	5157.55	147	7.58	45	122	82.99
IDEA	EQ	23-Feb-2023	7.00	7.00	7.05	6.60	6.75	6.70	6.81	200373402	13654.31	76230	68358541	34.12
IDFC	EQ	23-Feb-2023	73.60	73.60	74.70	72.85	74.65	74.35	73.80	8196745	6048.88	19516	3086289	37.65
IDFCFIRSTB	EQ	23-Feb-2023	53.40	53.50	54.45	53.00	54.05	53.75	53.92	40993719	22103.67	56170	16735547	40.82
IDFNIFTYET	EQ	23-Feb-2023	187.40	192.08	192.08	186.30	186.30	186.31	187.10	705	1.32	21	572	81.13
IEL	EQ	23-Feb-2023	10.90	10.55	10.65	10.35	10.35	10.35	10.40	318249	33.10	344	227586	71.51
IEX	EQ	23-Feb-2023	145.50	145.60	145.85	141.35	142.40	142.05	143.31	5625794	8062.26	38641	2183595	38.81
IFBAGRO	EQ	23-Feb-2023	478.95	477.00	486.00	472.25	486.00	479.90	476.50	2586	12.32	231	1547	59.82
IFBIND	EQ	23-Feb-2023	850.95	853.80	862.20	837.60	850.00	840.75	852.19	10012	85.32	1361	4234	42.29
IFCI	EQ	23-Feb-2023	11.05	11.05	11.20	10.70	10.90	10.90	11.02	4092256	450.77	3392	1125299	27.50
IFCI	NL	23-Feb-2023	1005.94	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	1	50	100.00
IFGLEXPOR	EQ	23-Feb-2023	232.90	234.70	238.50	232.05	235.30	235.90	236.61	4417	10.45	337	2358	53.38
IGARASHI	EQ	23-Feb-2023	351.45	362.00	363.60	352.35	352.60	354.95	358.81	21557	77.35	1534	11559	53.62
IGL	EQ	23-Feb-2023	436.15	437.05	438.85	430.85	434.60	433.20	435.09	2101824	9144.79	27009	1372074	65.28
IGPL	EQ	23-Feb-2023	422.75	422.75	427.05	415.00	418.00	419.25	420.39	23691	99.59	1338	15362	64.84
IIFCL	N2	23-Feb-2023	1029.18	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	1	100	100.00
IIFCL	N4	23-Feb-2023	1275.00	1275.00	1277.49	1275.00	1277.49	1277.49	1277.37	105	1.34	2	105	100.00
IIFL	EQ	23-Feb-2023	435.70	439.00	443.65	430.00	434.90	434.95	435.97	279456	1218.35	9109	149153	53.37
IIFL	N6	23-Feb-2023	1020.01	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
IIFL	NE	23-Feb-2023	1069.01	1071.00	1081.50	1071.00	1072.00	1080.63	1079.79	485	5.24	5	485	100.00
IIFL	NF	23-Feb-2023	996.12	995.51	996.99	995.51	996.90	996.33	996.24	550	5.48	21	537	97.64
IIFL	NG	23-Feb-2023	1085.00	1085.00	1090.00	1085.00	1090.00	1090.00	1089.84	155	1.69	2	155	100.00
IIFL	NH	23-Feb-2023	1014.10	1014.10	1014.10	1014.10	1014.10	1014.10	1014.10	17	0.17	1	17	100.00
IIFL	NJ	23-Feb-2023	1015.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	40	0.40	1	40	100.00
IIFL	NL	23-Feb-2023	982.00	980.00	980.00	977.35	979.00	979.00	978.58	350	3.43	4	350	100.00
IIFL	NM	23-Feb-2023	1010.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	100	1.01	3	100	100.00
IIFL	NN	23-Feb-2023	1060.00	1103.95	1103.95	1095.65	1102.75	1102.75	1102.65	1262	13.92	22	1262	100.00
IIFL	NO	23-Feb-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	11	0.11	1	11	100.00
IIFL	NP	23-Feb-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IIFL	NS	23-Feb-2023	975.54	999.92	999.92	960.00	970.00	970.00	971.40	670	6.51	36	528	78.81
IIFLSEC	EQ	23-Feb-2023	56.95	56.70	59.95	56.30	58.95	59.30	58.38	251034	146.55	1963	134340	53.51
IIHFL	N4	23-Feb-2023	1016.00	1007.01	1033.95	1007.01	1033.95	1033.95	1018.48	68	0.69	4	38	55.88
IIHFL	N5	23-Feb-2023	996.59	998.90	998.97	995.50	997.90	997.66	997.03	1235	12.31	29	1151	93.20
IIHFL	N7	23-Feb-2023	992.00	980.00	980.00	980.00	980.00	980.00	980.00	250	2.45	1	250	100.00
IIHFL	N8	23-Feb-2023	1068.80	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	50	0.54	1	50	100.00
IIHFL	N9	23-Feb-2023	964.75	960.00	960.00	960.00	960.00	960.00	960.00	100	0.96	1	100	100.00
IITL	EQ	23-Feb-2023	92.20	92.10	93.05	92.05	92.05	92.55	92.50	25332	23.43	39	25155	99.30
IL&FSENGG	BZ	23-Feb-2023	10.70	11.00	11.20	10.35	11.20	11.20	11.05	12941	1.43	44	-	-
IL&FSTRANS	BZ	23-Feb-2023	3.75	3.80	3.80	3.70	3.80	3.75	3.76	53531	2.01	46	-	-
IMAGICAA	EQ	23-Feb-2023	40.45	40.05	40.95	38.10	38.80	38.50	39.13	1015110	397.22	5526	513046	50.54
IMFA	EQ	23-Feb-2023	319.15	331.20	331.20	318.80	323.10	323.85	324.54	101039	327.91	4778	42258	41.82
IMPAL	EQ	23-Feb-2023	691.85	690.55	699.20	688.00	688.00	692.20	695.57	906	6.30	121	744	82.12
IMPEXFERRO	BE	23-Feb-2023	2.55	2.45	2.65	2.45	2.65	2.65	2.54	45899	1.17	134	-	-
INCREDIBLE	BE	23-Feb-2023	21.25	21.25	21.70	20.50	21.50	21.10	21.28	525	0.11	30	-	-
INDBANK	EQ	23-Feb-2023	23.85	24.10	24.45	23.25	24.10	24.30	23.99	50097	12.02	367	30064	60.01
INDHOTEL	EQ	23-Feb-2023	299.60	301.10	309.80	300.00	308.40	308.30	306.07	4408387	13492.92	45910	2293262	52.02
INDIACEM	EQ	23-Feb-2023	190.30	190.70	191.30	187.25	188.70	188.30	188.97	2089907	3949.39	14301	327246	15.66
INDIAGLYCO	EQ	23-Feb-2023	641.30	641.30	645.30	635.00	637.00	636.75	639.12	8613	55.05	1164	4675	54.28
INDIAMART	EQ	23-Feb-2023	4719.25	4738.40	4820.50	4686.00	4818.90	4788.60	4759.27	117840	5608.33	17295	35723	30.31
INDIANB	EQ	23-Feb-2023	273.20	274.80	283.15	265.65	279.00	278.40	273.92	1286109	3522.94	21095	499985	38.88
INDIANCARD	EQ	23-Feb-2023	210.10	213.85	240.95	213.85	234.50	230.60	233.76	69649	162.81	4445	19916	28.59
INDIANHUME	EQ	23-Feb-2023	137.30	137.30	140.50	137.30	138.05	138.35	138.67	18734	25.98	681	9840	52.52
INDIGO	EQ	23-Feb-2023	1834.85	1831.10	1871.90	1820.00	1865.00	1865.00	1850.80	923512	17092.41	85559	547834	59.32
INDIGOPNTS	EQ	23-Feb-2023	1031.70	1043.85	1043.85	1011.55	1038.00	1032.50	1026.09	87970	902.65	12197	32741	37.22
INDIGRID	IV	23-Feb-2023	133.10	133.30	133.74	132.85	133.40	132.99	133.03	170348	226.61	1093	168305	98.80
INDIGRID	NJ	23-Feb-2023	1060.00	1060.01	1060.01	1058.00	1060.01	1060.01	1059.43	1405	14.89	43	1030	73.31
INDLMETER	BZ	23-Feb-2023	5.00	5.25	5.25	4.75	4.95	4.90	4.79	12820	0.61	43	-	-
INDNIPPON	EQ	23-Feb-2023	378.60	380.00	381.00	375.60	378.90	378.10	378.09	9309	35.20	714	4500	48.34
INDOAMIN	EQ	23-Feb-2023	87.85	89.35	89.35	86.95	87.30	87.05	87.48	30292	26.50	739	18819	62.13
INDOBORAX	EQ	23-Feb-2023	115.00	115.10	119.95	114.30	114.50	115.05	116.97	30662	35.86	1071	15253	49.75
INDOCO	EQ	23-Feb-2023	362.30	361.40	369.00	360.05	364.10	362.45	364.83	72849	265.77	10806	30970	42.51
INDORAMA	EQ	23-Feb-2023	44.55	44.15	46.50	42.60	46.05	45.55	45.15	114092	51.51	1176	71335	62.52
INDOSTAR	BE	23-Feb-2023	141.40	142.00	143.75	138.40	140.40	139.95	140.05	9383	13.14	75	-	-
INDOTECH	EQ	23-Feb-2023	181.65	180.00	182.00	176.05	179.20	180.20	179.61	7385	13.26	207	4546	61.56
INDOTHAI	BE	23-Feb-2023	285.65	285.65	299.50	281.85	297.00	298.30	294.71	6442	18.99	152	-	-
INDOWIND	BE	23-Feb-2023	12.85	13.00	13.25	12.75	12.95	12.90	12.94	33838	4.38	228	-	-
INDRAMEDCO	BE	23-Feb-2023	81.25	80.00	81.95	80.00	80.55	81.00	80.91	38157	30.87	348	-	-
INDSWFTLAB	EQ	23-Feb-2023	65.00	64.40	65.95	64.40	64.70	64.60	65.09	32080	20.88	306	21571	67.24
INDSWFTLTD	EQ	23-Feb-2023	8.10	8.70	8.70	8.00	8.10	8.05	8.05	13586	1.09	73	9378	69.03
INDTERRAIN	EQ	23-Feb-2023	52.00	52.05	53.45	51.55	52.90	53.25	52.74	64271	33.90	599	39274	61.11
INDUSINDBK	EQ	23-Feb-2023	1092.75	1092.70	1097.55	1066.65	1077.00	1075.60	1078.89	3193602	34455.39	94160	1407259	44.06
INDUSTOWER	EQ	23-Feb-2023	165.40	165.40	175.75	162.75	174.70	173.00	169.67	11586271	19657.88	61727	3209252	27.70
INFIBEAM	EQ	23-Feb-2023	15.35	15.30	16.90	15.25	16.60	16.65	16.04	48419709	7764.17	20127	5972141	12.33
INFOBEAN	EQ	23-Feb-2023	534.10	536.90	536.95	524.05	529.00	528.00	529.46	10193	53.97	1080	5931	58.19
INFOMEDIA	EQ	23-Feb-2023	4.90	4.90	5.05	4.65	4.65	4.70	4.89	5071	0.25	24	5018	98.95
INFRABEES	EQ	23-Feb-2023	525.76	527.00	528.70	524.00	524.20	524.71	526.08	1885	9.92	151	1526	80.95
INFY	EQ	23-Feb-2023	1561.80	1569.85	1569.85	1548.15	1551.00	1550.70	1557.16	4766854	74227.70	202345	3617296	75.88
INGERRAND	EQ	23-Feb-2023	2090.10	2080.95	2157.60	2073.00	2141.00	2141.10	2132.59	11251	239.94	2802	5205	46.26
INNOVANA	SM	23-Feb-2023	670.00	689.50	703.50	685.00	703.00	703.00	695.25	2000	13.91	10	1800	90.00
INNOVATIVE	ST	23-Feb-2023	2.35	2.35	2.35	2.35	2.35	2.35	2.35	3000	0.07	1	3000	100.00
INOXGREEN	EQ	23-Feb-2023	43.35	43.05	43.30	42.30	42.40	42.35	42.66	441520	188.34	4978	224182	50.78
INOXWIND	EQ	23-Feb-2023	97.85	97.30	104.30	95.85	102.25	102.60	100.88	502747	507.19	8394	237667	47.27
INSECTICID	EQ	23-Feb-2023	550.00	552.75	552.95	523.45	534.00	531.35	531.81	23691	125.99	2206	11850	50.02
INSPIRISYS	EQ	23-Feb-2023	45.70	45.70	46.00	44.15	45.30	45.60	45.63	3575	1.63	75	3058	85.54
INTELLECT	EQ	23-Feb-2023	459.65	461.30	464.65	453.00	459.90	458.60	460.19	266641	1227.05	8399	82904	31.09
INTENTECH	EQ	23-Feb-2023	64.70	65.60	65.60	62.95	63.20	64.15	63.97	18137	11.60	310	11283	62.21
INTLCONV	EQ	23-Feb-2023	55.05	56.30	56.30	54.25	56.00	55.90	55.55	45470	25.26	501	33363	73.37
INVENTURE	EQ	23-Feb-2023	1.95	1.95	2.00	1.90	2.00	1.95	1.96	1372341	26.83	983	868203	63.26
IOB	EQ	23-Feb-2023	24.25	24.40	25.30	23.80	25.05	24.75	24.32	14928164	3631.04	11118	1626743	10.90
IOC	EQ	23-Feb-2023	77.30	77.70	77.90	76.75	77.45	77.20	77.37	6290065	4866.89	31281	2636300	41.91
IOLCP	EQ	23-Feb-2023	306.90	308.75	309.85	302.00	303.00	303.25	305.01	84182	256.76	3913	37165	44.15
IONEXCHANG	EQ	23-Feb-2023	3229.15	3250.00	3360.25	3150.00	3335.00	3290.50	3286.33	46455	1526.66	11205	16534	35.59
IPCALAB	EQ	23-Feb-2023	820.05	820.05	825.00	808.80	819.90	819.90	815.18	559242	4558.84	19289	379381	67.84
IPL	EQ	23-Feb-2023	209.15	210.75	212.45	208.40	210.50	210.70	210.67	70730	149.00	3145	41422	58.56
IPSL	SM	23-Feb-2023	71.00	71.00	73.00	66.00	73.00	72.85	70.16	50000	35.08	25	38000	76.00
IRB	EQ	23-Feb-2023	34.05	31.85	32.40	29.30	29.90	29.70	30.35	39418918	11962.06	55700	12324000	31.26
IRBINVIT	IV	23-Feb-2023	66.58	66.75	67.00	66.24	66.50	66.58	66.82	700550	468.11	9692	662683	94.59
IRCON	EQ	23-Feb-2023	51.80	51.95	52.95	50.80	52.45	52.40	51.84	3895693	2019.59	16012	1470596	37.75
IRCTC	EQ	23-Feb-2023	619.30	616.00	616.00	601.00	603.45	602.30	607.62	1905454	11577.95	61001	785414	41.22
IREDA	N4	23-Feb-2023	1050.10	1056.40	1056.40	1056.40	1056.40	1056.40	1056.40	100	1.06	1	100	100.00
IREDA	N7	23-Feb-2023	1151.99	1145.00	1145.00	1141.55	1141.55	1141.55	1142.37	105	1.20	2	105	100.00
IRFC	EQ	23-Feb-2023	27.90	27.80	28.40	27.65	27.70	27.75	27.98	17475738	4890.03	31094	4615130	26.41
IRFC	N2	23-Feb-2023	1125.10	1126.00	1126.00	1119.00	1119.00	1119.00	1121.02	510	5.72	7	500	98.04
IRFC	N9	23-Feb-2023	1100.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	200	2.21	2	200	100.00
IRFC	NA	23-Feb-2023	1230.00	1235.00	1235.00	1218.00	1233.86	1232.32	1226.68	2506	30.74	16	428	17.08
IRFC	NC	23-Feb-2023	1240.50	1240.49	1243.00	1218.10	1243.00	1243.00	1236.33	21	0.26	6	16	76.19
IRFC	NG	23-Feb-2023	1310.00	1571.00	1571.00	1571.00	1571.00	1571.00	1571.00	4	0.06	2	4	100.00
IRFC	NJ	23-Feb-2023	1148.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	1	50	100.00
IRFC	NN	23-Feb-2023	1070.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	15	0.16	1	15	100.00
IRFC	NO	23-Feb-2023	1162.01	1166.50	1166.50	1163.55	1163.55	1163.55	1164.57	29	0.34	2	29	100.00
IRIS	EQ	23-Feb-2023	78.70	79.70	83.50	76.95	82.40	81.95	81.83	33692	27.57	976	13166	39.08
IRISDOREME	EQ	23-Feb-2023	313.80	323.00	323.00	312.00	312.00	313.90	315.79	11357	35.86	146	7932	69.84
ISEC	EQ	23-Feb-2023	477.25	476.05	478.70	465.85	476.55	477.45	473.54	122552	580.33	6958	61460	50.15
ISFT	EQ	23-Feb-2023	122.20	124.10	125.75	120.00	122.75	121.35	122.09	3052	3.73	134	1235	40.47
ISGEC	EQ	23-Feb-2023	448.75	450.00	454.80	441.80	449.80	447.25	449.95	29521	132.83	4633	13841	46.89
ISHAN	SM	23-Feb-2023	27.00	27.50	27.50	27.00	27.00	27.00	27.15	6400	1.74	4	4800	75.00
ISMTLTD	EQ	23-Feb-2023	67.20	67.45	69.85	66.95	68.60	68.55	68.68	793443	544.92	5251	253400	31.94
ITBEES	EQ	23-Feb-2023	31.87	31.90	32.18	31.70	32.00	31.83	31.93	2381247	760.42	6077	1368214	57.46
ITC	EQ	23-Feb-2023	383.85	384.45	394.00	383.10	387.40	387.60	389.74	18830592	73391.08	218500	8823649	46.86
ITDC	EQ	23-Feb-2023	323.05	324.80	326.65	316.30	321.00	320.55	320.57	22600	72.45	1663	7558	33.44
ITDCEM	EQ	23-Feb-2023	99.65	100.10	100.65	98.50	99.90	99.65	99.78	475392	474.32	7858	220202	46.32
ITI	EQ	23-Feb-2023	99.25	99.25	100.50	97.25	97.50	97.80	98.17	317574	311.78	4850	100176	31.54
IVC	EQ	23-Feb-2023	6.70	6.70	6.75	6.65	6.70	6.70	6.69	73297	4.91	282	61347	83.70
IVP	EQ	23-Feb-2023	130.55	132.70	132.70	129.95	129.95	130.05	130.99	2380	3.12	63	1989	83.57
IVZINGOLD	EQ	23-Feb-2023	5030.00	5099.90	5099.95	4982.40	5000.00	4995.60	5018.56	27	1.36	19	15	55.56
IVZINNIFTY	EQ	23-Feb-2023	1932.76	1932.76	1932.76	1932.76	1932.76	1932.76	1932.76	1	0.02	1	1	100.00
IWEL	EQ	23-Feb-2023	967.10	987.00	987.00	960.00	960.00	961.40	970.48	4936	47.90	329	3957	80.17
IZMO	EQ	23-Feb-2023	90.95	91.60	95.05	88.60	94.25	94.10	91.83	206102	189.26	3778	87777	42.59
J&KBANK	EQ	23-Feb-2023	47.20	47.35	49.00	46.80	48.70	48.60	47.92	4881607	2339.27	9776	1186374	24.30
JAGRAN	EQ	23-Feb-2023	70.05	69.10	70.65	68.75	70.30	70.10	69.70	58024	40.45	969	30214	52.07
JAGSNPHARM	EQ	23-Feb-2023	324.25	323.55	328.95	320.00	327.00	325.40	325.09	11115	36.13	700	7159	64.41
JAIBALAJI	EQ	23-Feb-2023	52.15	52.05	52.60	51.25	51.25	51.40	51.75	27209	14.08	372	13830	50.83
JAICORPLTD	EQ	23-Feb-2023	121.50	121.65	123.20	119.30	120.55	120.40	120.66	491845	593.44	5825	139373	28.34
JAIPURKURT	BE	23-Feb-2023	93.55	94.80	94.80	90.00	90.15	90.20	90.38	1689	1.53	15	-	-
JALAN	SM	23-Feb-2023	8.75	8.50	8.50	8.50	8.50	8.50	8.50	3000	0.26	1	3000	100.00
JAMNAAUTO	EQ	23-Feb-2023	100.25	100.00	105.40	99.40	100.80	102.90	103.18	965880	996.56	7708	475834	49.26
JASH	EQ	23-Feb-2023	852.25	860.15	870.00	858.00	861.10	864.85	860.65	2602	22.39	226	2038	78.32
JAYAGROGN	EQ	23-Feb-2023	167.40	169.45	172.50	164.85	164.95	165.65	168.28	24753	41.65	549	18103	73.13
JAYBARMARU	EQ	23-Feb-2023	143.55	143.55	145.60	140.85	145.00	142.90	142.59	10161	14.49	287	4795	47.19
JAYNECOIND	EQ	23-Feb-2023	22.60	22.65	23.00	22.50	22.70	22.70	22.67	15795	3.58	128	11742	74.34
JAYSREETEA	EQ	23-Feb-2023	90.00	89.45	89.80	88.00	88.25	88.25	88.85	16678	14.82	418	10499	62.95
JBCHEPHARM	EQ	23-Feb-2023	1918.25	1928.30	1964.95	1906.55	1950.30	1950.95	1947.24	47127	917.67	6435	34091	72.34
JBFIND	BZ	23-Feb-2023	5.30	5.30	5.55	5.05	5.05	5.05	5.12	182214	9.33	218	-	-
JBMA	EQ	23-Feb-2023	563.40	566.95	570.20	548.20	554.65	553.70	556.97	230210	1282.20	12199	75870	32.96
JCHAC	EQ	23-Feb-2023	1259.50	1263.00	1306.75	1244.00	1246.45	1256.25	1277.20	67952	867.88	7286	15387	22.64
JETAIRWAYS	BZ	23-Feb-2023	66.90	67.85	67.85	65.05	65.50	65.25	65.69	18077	11.87	395	-	-
JETFREIGHT	EQ	23-Feb-2023	13.00	13.25	13.25	12.95	13.00	13.00	13.03	508992	66.34	559	94381	18.54
JFLLIFE	SM	23-Feb-2023	37.00	35.00	35.00	32.35	34.00	34.00	33.85	18000	6.09	9	14000	77.78
JHS	EQ	23-Feb-2023	16.20	16.15	17.60	16.15	17.15	17.05	17.01	61154	10.40	471	28603	46.77
JINDALPHOT	EQ	23-Feb-2023	319.85	322.70	328.05	311.75	312.10	313.65	318.66	6284	20.02	596	3253	51.77
JINDALPOLY	EQ	23-Feb-2023	606.50	612.00	612.00	600.65	610.00	606.00	605.28	41117	248.87	3509	21985	53.47
JINDALSAW	EQ	23-Feb-2023	148.70	149.20	151.80	148.00	149.10	149.25	149.89	1592981	2387.66	16876	469259	29.46
JINDALSTEL	EQ	23-Feb-2023	573.25	576.25	586.50	573.00	582.50	580.65	579.81	1725412	10004.19	34596	193497	11.21
JINDRILL	EQ	23-Feb-2023	277.10	279.85	282.50	272.00	275.75	279.50	277.35	25354	70.32	1626	13494	53.22
JINDWORLD	EQ	23-Feb-2023	302.10	300.05	307.00	300.05	300.10	300.65	302.55	15596	47.19	1869	5991	38.41
JISLDVREQS	EQ	23-Feb-2023	16.50	16.50	16.70	16.10	16.15	16.20	16.36	20773	3.40	291	14859	71.53
JISLJALEQS	EQ	23-Feb-2023	28.25	28.40	28.80	27.65	27.90	27.80	28.14	934560	262.95	2453	536222	57.38
JITFINFRA	BE	23-Feb-2023	101.20	100.00	102.55	96.15	99.00	99.00	97.84	10339	10.12	84	-	-
JKCEMENT	EQ	23-Feb-2023	2803.00	2803.00	2831.35	2744.45	2793.85	2811.40	2798.14	177631	4970.36	15330	75033	42.24
JKIL	EQ	23-Feb-2023	254.35	255.50	260.85	253.05	260.25	260.25	257.27	45155	116.17	1992	24312	53.84
JKLAKSHMI	EQ	23-Feb-2023	746.35	748.70	754.55	740.00	752.00	747.70	745.38	51504	383.90	3715	18991	36.87
JKPAPER	EQ	23-Feb-2023	391.05	391.00	395.45	387.95	392.05	391.50	391.29	259080	1013.75	13553	105763	40.82
JKTYRE	EQ	23-Feb-2023	152.30	151.70	152.50	146.10	149.90	149.15	148.88	1050693	1564.28	11079	396080	37.70
JMA	EQ	23-Feb-2023	65.30	68.50	74.80	65.45	66.30	66.05	70.23	81368	57.14	1427	26584	32.67
JMFINANCIL	EQ	23-Feb-2023	64.90	65.05	66.05	64.40	65.10	64.95	65.30	1290625	842.81	7075	910368	70.54
JOCIL	EQ	23-Feb-2023	170.40	174.80	178.00	172.75	178.00	176.10	174.42	2517	4.39	107	1309	52.01
JPASSOCIAT	EQ	23-Feb-2023	8.70	8.75	8.85	8.45	8.70	8.70	8.65	4260492	368.74	3271	2829448	66.41
JPINFRATEC	BE	23-Feb-2023	1.25	1.25	1.25	1.20	1.25	1.20	1.21	757708	9.17	913	-	-
JPOLYINVST	EQ	23-Feb-2023	465.95	462.05	488.00	462.05	475.60	477.35	480.17	8746	42.00	660	4186	47.86
JPPOWER	EQ	23-Feb-2023	6.85	6.85	7.10	6.75	6.90	6.85	6.92	24120298	1669.05	9967	8245736	34.19
JSL	EQ	23-Feb-2023	264.20	262.80	273.60	262.80	271.30	270.95	270.51	835600	2260.38	25466	351154	42.02
JSLHISAR	EQ	23-Feb-2023	486.90	483.40	491.00	483.00	489.00	488.90	489.27	292111	1429.21	10169	228877	78.35
JSLL	SM	23-Feb-2023	278.50	269.00	279.95	266.00	271.00	271.00	270.75	20000	54.15	6	19000	95.00
JSWENERGY	EQ	23-Feb-2023	219.75	220.00	221.50	212.50	214.25	214.35	215.37	865514	1864.08	16853	390372	45.10
JSWHL	EQ	23-Feb-2023	3966.60	3915.00	4007.95	3913.00	3977.80	3925.30	3950.67	656	25.92	175	333	50.76
JSWISPL	EQ	23-Feb-2023	30.55	30.35	31.25	30.35	30.50	30.50	30.67	624124	191.43	1073	389782	62.45
JSWSTEEL	EQ	23-Feb-2023	699.95	701.90	714.30	700.10	709.25	701.30	705.37	1824396	12868.77	39947	567958	31.13
JTEKTINDIA	EQ	23-Feb-2023	108.70	110.70	110.70	105.10	105.50	105.65	107.44	239756	257.59	5414	77681	32.40
JTLIND	EQ	23-Feb-2023	314.60	316.20	323.35	311.00	319.95	316.15	317.19	228401	724.46	5128	115970	50.77
JUBLFOOD	EQ	23-Feb-2023	453.30	451.50	455.35	441.90	442.25	442.75	447.17	1461802	6536.81	31168	579348	39.63
JUBLINDS	EQ	23-Feb-2023	375.95	370.05	380.35	370.05	375.00	372.15	374.38	4180	15.65	378	2421	57.92
JUBLINGREA	EQ	23-Feb-2023	456.55	458.85	463.00	453.00	458.45	458.00	458.57	173588	796.03	8406	97573	56.21
JUBLPHARMA	EQ	23-Feb-2023	311.80	310.90	319.10	310.00	317.85	318.45	315.95	90509	285.97	5938	50347	55.63
JUNIORBEES	EQ	23-Feb-2023	399.82	411.80	411.80	395.50	397.85	397.89	397.87	175751	699.25	6673	103476	58.88
JUSTDIAL	EQ	23-Feb-2023	590.55	592.00	607.55	580.25	597.30	595.85	593.48	161741	959.91	8252	31809	19.67
JWL	EQ	23-Feb-2023	97.40	97.55	99.50	97.50	97.50	98.00	98.41	158951	156.42	1526	97337	61.24
JYOTHYLAB	EQ	23-Feb-2023	193.80	193.00	198.90	188.55	194.60	195.10	194.06	476693	925.09	12405	208315	43.70
JYOTISTRUC	BZ	23-Feb-2023	6.70	6.50	7.00	6.50	7.00	7.00	6.99	790867	55.24	458	-	-
KABRAEXTRU	EQ	23-Feb-2023	551.10	547.00	563.75	540.00	560.25	558.95	553.70	164921	913.17	16109	40679	24.67
KAJARIACER	EQ	23-Feb-2023	1060.15	1060.10	1060.10	1041.15	1041.15	1046.40	1049.09	474724	4980.26	11280	415416	87.51
KAKATCEM	EQ	23-Feb-2023	186.65	196.00	196.00	184.05	189.00	187.10	186.17	5588	10.40	210	4166	74.55
KALPATPOWR	EQ	23-Feb-2023	511.90	514.45	519.00	505.45	515.30	516.65	511.24	234514	1198.93	10361	152210	64.90
KALYANIFRG	BE	23-Feb-2023	244.75	242.95	242.95	234.40	242.00	236.10	238.83	707	1.69	30	-	-
KALYANKJIL	EQ	23-Feb-2023	118.00	117.40	119.00	115.95	118.25	118.30	117.90	1985888	2341.32	16292	600494	30.24
KAMATHOTEL	EQ	23-Feb-2023	125.90	128.50	130.65	125.95	128.70	128.00	128.23	43093	55.26	1108	24265	56.31
KAMDHENU	EQ	23-Feb-2023	318.55	318.85	334.45	316.05	329.00	333.70	331.53	114331	379.04	1969	79569	69.60
KAMOPAINTS	EQ	23-Feb-2023	143.30	143.50	151.75	143.50	147.90	146.60	147.88	57057	84.38	3173	28325	49.64
KANANIIND	EQ	23-Feb-2023	7.65	7.75	7.90	7.40	7.65	7.60	7.59	95095	7.22	381	68833	72.38
KANDARP	SM	23-Feb-2023	20.00	18.00	18.00	18.00	18.00	18.00	18.00	8000	1.44	2	8000	100.00
KANORICHEM	EQ	23-Feb-2023	124.85	124.00	125.40	120.20	121.55	121.60	122.76	15465	18.99	462	11118	71.89
KANPRPLA	EQ	23-Feb-2023	84.50	83.05	85.50	82.80	83.00	83.20	83.99	7398	6.21	212	4826	65.23
KANSAINER	EQ	23-Feb-2023	416.65	416.75	416.90	410.15	415.00	414.10	413.86	62973	260.62	4595	39339	62.47
KAPSTON	BE	23-Feb-2023	138.90	136.00	138.90	132.10	138.70	138.70	134.08	1748	2.34	37	-	-
KARMAENG	EQ	23-Feb-2023	30.05	31.55	31.55	31.55	31.55	31.55	31.55	10928	3.45	45	10386	95.04
KARURVYSYA	EQ	23-Feb-2023	96.65	97.95	103.60	96.10	102.35	102.15	99.45	3248689	3230.70	22318	1378368	42.43
KAUSHALYA	EQ	23-Feb-2023	4.25	4.25	4.45	4.10	4.10	4.15	4.19	27350	1.14	150	20139	73.63
KAVVERITEL	EQ	23-Feb-2023	5.95	6.05	6.10	5.85	5.85	5.90	5.91	8953	0.53	87	8695	97.12
KAYA	EQ	23-Feb-2023	283.00	284.95	286.65	281.05	283.10	283.60	284.41	6390	18.17	708	2645	41.39
KAYNES	EQ	23-Feb-2023	952.75	953.10	957.60	933.00	949.45	944.65	943.87	183525	1732.25	7746	90946	49.56
KBCGLOBAL	BE	23-Feb-2023	2.80	2.80	2.85	2.70	2.85	2.85	2.78	1155138	32.08	1061	-	-
KCP	EQ	23-Feb-2023	98.55	99.45	99.45	97.40	97.90	98.10	98.03	62131	60.90	2113	40373	64.98
KCPSUGIND	EQ	23-Feb-2023	24.45	24.50	25.00	24.20	24.35	24.25	24.48	136889	33.51	897	69865	51.04
KDDL	EQ	23-Feb-2023	1177.25	1180.20	1183.20	1041.15	1076.00	1064.10	1106.85	83079	919.56	11622	34693	41.76
KEC	EQ	23-Feb-2023	480.25	480.00	482.70	470.50	471.00	472.55	476.16	132903	632.83	5328	48164	36.24
KECL	EQ	23-Feb-2023	67.20	68.20	70.00	67.00	67.90	67.80	68.36	218991	149.70	2406	75300	34.38
KEEPLEARN	BE	23-Feb-2023	3.15	3.25	3.25	3.00	3.00	3.05	3.08	7439	0.23	65	-	-
KEI	EQ	23-Feb-2023	1654.35	1662.65	1677.95	1626.15	1643.75	1649.25	1648.51	90795	1496.76	12591	42310	46.60
KELLTONTEC	EQ	23-Feb-2023	52.65	53.25	53.45	52.00	53.00	52.90	52.81	70160	37.05	852	49035	69.89
KENNAMET	EQ	23-Feb-2023	2074.90	2095.60	2097.00	2015.65	2040.50	2035.60	2058.45	5230	107.66	1533	2856	54.61
KERNEX	BE	23-Feb-2023	287.75	282.00	302.10	273.40	294.00	284.75	282.88	17828	50.43	180	-	-
KESORAMIND	EQ	23-Feb-2023	58.70	58.55	59.40	58.00	58.30	58.40	58.55	223265	130.72	4978	112007	50.17
KEYFINSERV	EQ	23-Feb-2023	97.05	96.00	101.95	96.00	97.10	97.30	98.01	7145	7.00	448	4693	65.68
KFINTECH	EQ	23-Feb-2023	298.50	298.95	299.90	290.50	293.10	293.20	293.28	78168	229.25	7236	39924	51.07
KHADIM	EQ	23-Feb-2023	196.20	196.20	200.00	193.05	195.00	194.70	195.21	15586	30.42	838	9634	61.81
KHAICHEM	EQ	23-Feb-2023	59.65	59.65	60.05	58.25	59.30	59.10	59.22	89338	52.90	1882	45510	50.94
KHAITANLTD	BE	23-Feb-2023	46.85	47.15	47.15	45.10	45.10	45.20	45.32	173	0.08	9	-	-
KHANDSE	BE	23-Feb-2023	28.85	28.95	29.00	28.15	29.00	29.00	28.66	1654	0.47	7	-	-
KICL	EQ	23-Feb-2023	1829.50	1846.80	1858.90	1835.05	1858.70	1850.65	1848.54	808	14.94	145	689	85.27
KILITCH	EQ	23-Feb-2023	141.95	143.10	145.00	134.05	135.00	136.15	139.51	7705	10.75	293	6103	79.21
KIMS	EQ	23-Feb-2023	1375.55	1388.00	1389.25	1363.00	1380.00	1378.85	1377.47	74711	1029.12	9408	63859	85.47
KINGFA	EQ	23-Feb-2023	1327.10	1344.95	1374.00	1320.05	1321.00	1324.75	1330.59	6730	89.55	789	3616	53.73
KIOCL	EQ	23-Feb-2023	199.30	201.25	202.40	198.10	198.20	199.65	199.90	18472	36.93	693	8812	47.70
KIRIINDUS	EQ	23-Feb-2023	286.90	286.30	288.75	277.20	280.10	281.35	284.21	53331	151.57	1964	23656	44.36
KIRLFER	EQ	23-Feb-2023	412.75	410.05	421.90	405.00	416.00	415.10	415.43	219712	912.75	13484	66902	30.45
KIRLOSBROS	EQ	23-Feb-2023	356.05	356.50	362.75	353.70	357.00	356.20	358.66	54319	194.82	3777	19218	35.38
KIRLOSENG	EQ	23-Feb-2023	319.00	315.80	329.70	315.15	318.95	317.80	320.65	380878	1221.29	11939	120522	31.64
KIRLOSIND	EQ	23-Feb-2023	2212.35	2200.10	2268.90	2189.40	2200.00	2201.35	2206.52	20803	459.02	1714	16619	79.89
KITEX	EQ	23-Feb-2023	147.30	148.30	148.70	142.25	144.80	144.10	145.12	92697	134.52	3004	55867	60.27
KKCL	EQ	23-Feb-2023	403.05	411.95	412.00	385.00	385.00	396.15	398.78	57590	229.66	3562	44262	76.86
KMSUGAR	EQ	23-Feb-2023	26.35	26.40	26.95	25.65	26.95	26.10	26.11	169201	44.19	960	79836	47.18
KNAGRI	SM	23-Feb-2023	120.10	120.00	120.10	118.00	118.00	118.00	118.93	16000	19.03	10	16000	100.00
KNRCON	EQ	23-Feb-2023	255.90	256.80	256.80	250.40	251.65	252.80	253.60	70421	178.59	4795	33062	46.95
KOHINOOR	EQ	23-Feb-2023	53.00	54.00	54.00	51.95	52.50	52.35	52.63	108783	57.25	1225	68124	62.62
KOKUYOCMLN	EQ	23-Feb-2023	70.75	71.30	71.65	70.15	71.00	71.30	71.03	29331	20.83	364	21860	74.53
KOLTEPATIL	EQ	23-Feb-2023	269.60	268.40	288.15	268.00	276.00	277.75	280.53	421112	1181.35	12342	75692	17.97
KOPRAN	EQ	23-Feb-2023	121.55	121.55	124.00	119.70	120.10	120.35	121.60	60127	73.12	1829	29497	49.06
KORE	SM	23-Feb-2023	210.75	207.50	207.50	207.50	207.50	207.50	207.50	2000	4.15	2	2000	100.00
KOTAKALPHA	EQ	23-Feb-2023	25.02	25.02	25.05	24.67	24.87	24.86	24.82	250660	62.22	921	234832	93.69
KOTAKBANK	EQ	23-Feb-2023	1700.55	1707.40	1713.75	1687.75	1708.00	1707.15	1704.60	2770110	47219.16	88839	1787994	64.55
KOTAKBKETF	EQ	23-Feb-2023	406.60	406.60	407.62	402.75	407.19	406.66	405.52	28434	115.31	756	22838	80.32
KOTAKCONS	EQ	23-Feb-2023	72.95	72.15	72.60	71.31	72.50	72.46	72.53	11089	8.04	19	11056	99.70
KOTAKGOLD	EQ	23-Feb-2023	48.39	48.40	48.40	48.01	48.01	48.02	48.10	76610	36.85	492	46828	61.13
KOTAKIT	EQ	23-Feb-2023	31.63	31.97	31.97	31.63	31.70	31.67	31.75	34806	11.05	220	19387	55.70
KOTAKLOVOL	EQ	23-Feb-2023	13.28	13.55	13.55	13.05	13.29	13.46	13.45	6460	0.87	89	6358	98.42
KOTAKMID50	EQ	23-Feb-2023	86.03	85.46	86.34	85.00	86.14	86.27	86.13	673	0.58	19	643	95.54
KOTAKMNC	EQ	23-Feb-2023	19.27	19.20	19.33	19.18	19.20	19.22	19.23	282	0.05	26	240	85.11
KOTAKNIFTY	EQ	23-Feb-2023	188.36	188.10	188.40	186.70	187.31	187.18	187.60	19578	36.73	437	13955	71.28
KOTAKNV20	EQ	23-Feb-2023	105.53	106.49	106.79	105.00	105.02	105.29	105.58	8266	8.73	119	6672	80.72
KOTAKPSUBK	EQ	23-Feb-2023	360.14	362.99	363.89	356.99	363.88	362.22	360.86	95528	344.72	832	61937	64.84
KOTARISUG	EQ	23-Feb-2023	36.10	36.05	36.20	35.50	35.80	35.80	35.88	66972	24.03	899	35857	53.54
KOTHARIPET	EQ	23-Feb-2023	64.80	64.70	67.75	64.70	66.75	66.45	66.23	23828	15.78	412	14078	59.08
KOTHARIPRO	EQ	23-Feb-2023	117.00	117.95	119.95	117.00	117.00	117.85	118.43	5757	6.82	109	3313	57.55
KOTYARK	SM	23-Feb-2023	345.70	346.00	355.00	345.00	350.00	353.00	351.05	3000	10.53	15	2000	66.67
KOVAI	EQ	23-Feb-2023	1898.75	1898.75	1918.75	1888.10	1910.00	1905.20	1904.99	6034	114.95	990	2901	48.08
KPIGREEN	EQ	23-Feb-2023	428.40	430.30	439.35	423.00	430.00	429.80	430.93	86582	373.11	5108	40269	46.51
KPITTECH	EQ	23-Feb-2023	811.35	815.00	828.00	812.25	826.45	823.55	818.58	1319393	10800.33	36916	714943	54.19
KPRMILL	EQ	23-Feb-2023	590.30	592.90	607.00	579.95	606.00	598.40	592.26	184401	1092.13	9867	71922	39.00
KRBL	EQ	23-Feb-2023	351.35	352.35	358.95	343.55	354.70	354.05	352.70	372707	1314.52	13699	133423	35.80
KREBSBIO	EQ	23-Feb-2023	80.95	80.20	91.00	80.00	80.00	81.65	85.54	69144	59.14	933	42178	61.00
KRIDHANINF	EQ	23-Feb-2023	2.60	2.70	3.00	2.65	2.80	2.80	2.80	222585	6.23	193	86659	38.93
KRISHANA	EQ	23-Feb-2023	500.70	508.20	512.00	500.00	510.00	509.90	505.20	27874	140.82	1625	17112	61.39
KRISHIVAL	SM	23-Feb-2023	275.00	262.00	262.00	262.00	262.00	262.00	262.00	2000	5.24	1	2000	100.00
KRISHNADEF	SM	23-Feb-2023	142.65	140.85	141.00	137.40	140.70	140.70	139.23	29000	40.38	25	21000	72.41
KRITI	EQ	23-Feb-2023	102.85	103.95	104.35	98.00	100.35	101.65	100.88	62975	63.53	1078	43381	68.89
KRITIKA	EQ	23-Feb-2023	9.55	9.55	9.75	9.00	9.20	9.15	9.27	84453	7.83	657	77816	92.14
KRITINUT	EQ	23-Feb-2023	45.95	46.40	46.40	44.80	45.05	45.35	45.38	11135	5.05	329	8584	77.09
KRSNAA	EQ	23-Feb-2023	384.70	390.40	391.65	384.65	390.00	389.85	389.66	66290	258.31	3700	47844	72.17
KSB	EQ	23-Feb-2023	1849.55	1858.80	1870.00	1817.45	1857.00	1855.30	1852.48	18706	346.52	2345	10151	54.27
KSCL	EQ	23-Feb-2023	526.00	527.00	534.65	520.00	522.00	524.25	526.50	37306	196.42	2987	20013	53.65
KSHITIJPOL	BE	23-Feb-2023	26.95	25.60	25.60	25.60	25.60	25.60	25.60	95707	24.50	831	-	-
KSL	EQ	23-Feb-2023	312.45	313.95	316.00	310.10	315.80	315.15	313.70	14287	44.82	1268	7212	50.48
KSOLVES	EQ	23-Feb-2023	444.55	446.90	446.90	438.25	441.50	441.35	442.16	4337	19.18	603	2317	53.42
KTKBANK	EQ	23-Feb-2023	137.40	138.10	140.00	137.00	138.75	138.60	138.61	466011	645.96	8933	249726	53.59
KUANTUM	EQ	23-Feb-2023	125.05	124.00	125.45	120.40	120.40	121.65	122.80	35757	43.91	865	16305	45.60
L&TFH	EQ	23-Feb-2023	89.30	89.60	89.90	87.60	89.15	88.75	88.82	3811083	3385.15	14218	712235	18.69
L&TFINANCE	NC	23-Feb-2023	1098.71	1096.51	1097.00	1096.25	1097.00	1096.68	1096.60	955	10.47	13	870	91.10
L&TFINANCE	NG	23-Feb-2023	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	20	0.23	2	20	100.00
L&TFINANCE	NO	23-Feb-2023	1084.99	1081.50	1084.50	1081.50	1084.50	1084.50	1081.81	2011	21.76	9	2011	100.00
L&TFINANCE	NW	23-Feb-2023	1057.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	2	20	100.00
L&TFINANCE	Y9	23-Feb-2023	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	70	0.73	1	70	100.00
LAGNAM	EQ	23-Feb-2023	55.60	55.00	56.95	54.55	54.70	54.90	55.79	13817	7.71	303	7528	54.48
LAKPRE	BZ	23-Feb-2023	5.05	5.05	5.05	4.95	5.00	5.00	5.01	1944	0.10	7	-	-
LALPATHLAB	EQ	23-Feb-2023	1939.80	1939.80	1943.85	1872.20	1902.15	1908.10	1891.82	295800	5596.01	36507	91732	31.01
LAMBODHARA	EQ	23-Feb-2023	141.60	142.00	155.75	141.30	154.40	153.30	152.63	158357	241.71	3177	59804	37.77
LANCER	EQ	23-Feb-2023	166.15	166.05	169.00	160.00	162.00	162.55	164.35	73831	121.34	4468	29931	40.54
LANDMARK	EQ	23-Feb-2023	564.50	571.00	574.75	552.90	555.10	559.35	562.95	48807	274.76	4216	13753	28.18
LAOPALA	EQ	23-Feb-2023	358.80	357.90	361.25	349.45	351.95	353.85	356.50	70364	250.85	6625	27750	39.44
LASA	EQ	23-Feb-2023	25.45	25.65	25.65	24.50	24.70	24.80	24.81	201355	49.95	1295	120472	59.83
LATENTVIEW	EQ	23-Feb-2023	353.35	353.90	356.95	351.00	351.90	351.65	352.85	115774	408.51	4161	58534	50.56
LATTEYS	SM	23-Feb-2023	36.90	35.25	35.25	35.25	35.25	35.25	35.25	12500	4.41	1	12500	100.00
LAURUSLABS	EQ	23-Feb-2023	317.40	318.35	319.50	313.95	316.75	316.20	316.76	1006771	3189.05	16391	408323	40.56
LAXMICOT	EQ	23-Feb-2023	20.00	20.55	20.55	19.00	19.80	19.95	19.75	11868	2.34	97	9897	83.39
LAXMIMACH	EQ	23-Feb-2023	11118.00	11176.50	11214.50	10813.35	10850.35	10834.15	10973.15	5298	581.36	1967	2958	55.83
LCCINFOTEC	EQ	23-Feb-2023	1.85	1.85	1.90	1.75	1.80	1.80	1.82	85962	1.57	120	39337	45.76
LEMERITE	SM	23-Feb-2023	55.65	55.00	57.60	55.00	55.60	55.60	56.07	19200	10.77	12	12800	66.67
LEMONTREE	EQ	23-Feb-2023	73.35	75.00	75.55	73.65	74.75	74.55	74.40	3014073	2242.57	17159	880521	29.21
LFIC	EQ	23-Feb-2023	107.95	109.45	112.65	104.00	108.00	106.15	107.45	4408	4.74	487	1841	41.76
LGBBROSLTD	EQ	23-Feb-2023	672.80	676.00	677.30	665.50	673.00	673.80	671.89	21901	147.15	2336	10667	48.71
LGBFORGE	EQ	23-Feb-2023	9.80	9.50	9.95	9.50	9.70	9.70	9.69	24921	2.41	183	15024	60.29
LIBAS	EQ	23-Feb-2023	14.75	15.00	15.50	14.65	15.50	15.35	15.05	52874	7.96	328	37742	71.38
LIBERTSHOE	EQ	23-Feb-2023	208.35	209.40	213.40	206.20	209.80	209.20	209.78	24242	50.85	1252	10011	41.30
LICHSGFIN	EQ	23-Feb-2023	353.25	355.15	355.15	348.10	353.05	352.35	351.78	1265096	4450.30	17082	388516	30.71
LICI	EQ	23-Feb-2023	595.95	596.00	598.95	590.10	590.95	590.90	591.66	916630	5423.37	28442	548841	59.88
LICNETFGSC	EQ	23-Feb-2023	22.79	22.80	22.80	22.60	22.80	22.79	22.74	11345	2.58	51	8873	78.21
LICNETFN50	EQ	23-Feb-2023	189.83	188.93	190.50	188.90	189.25	189.25	189.64	348	0.66	21	255	73.28
LICNETFSEN	EQ	23-Feb-2023	651.11	649.00	649.66	649.00	649.66	649.06	649.06	11	0.07	2	11	100.00
LICNFNHGP	EQ	23-Feb-2023	186.23	187.00	187.75	185.00	185.50	185.50	186.03	354	0.66	31	284	80.23
LIKHITHA	EQ	23-Feb-2023	242.05	242.80	244.25	237.00	238.00	237.55	240.29	205783	494.48	7160	84248	40.94
LINC	EQ	23-Feb-2023	504.75	509.00	519.80	508.00	517.00	516.00	514.63	15358	79.04	1447	6848	44.59
LINCOLN	EQ	23-Feb-2023	347.90	344.10	356.80	344.10	350.00	349.70	350.20	39336	137.75	2773	18493	47.01
LINDEINDIA	EQ	23-Feb-2023	3814.80	3848.00	3863.90	3752.75	3840.00	3841.60	3834.11	61118	2343.33	9203	24137	39.49
LIQUIDBEES	EQ	23-Feb-2023	1000.00	1025.00	1025.00	998.02	1000.01	999.99	1000.00	1312351	13123.47	6253	966588	73.65
LIQUIDETF	EQ	23-Feb-2023	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	19417	194.17	92	12519	64.47
LLOYDS	SM	23-Feb-2023	46.00	46.45	46.50	46.45	46.50	46.50	46.48	6000	2.79	2	3000	50.00
LODHA	EQ	23-Feb-2023	849.00	855.80	855.80	801.00	806.00	805.85	820.65	334206	2742.66	14297	223781	66.96
LOKESHMACH	EQ	23-Feb-2023	112.80	112.50	114.00	111.50	112.85	113.10	112.83	31429	35.46	510	18738	59.62
LOTUSEYE	BE	23-Feb-2023	68.95	66.00	68.95	66.00	67.95	67.85	66.87	653	0.44	29	-	-
LOVABLE	EQ	23-Feb-2023	103.15	105.30	105.30	103.00	103.25	103.75	103.94	4209	4.37	318	3029	71.96
LOYALTEX	EQ	23-Feb-2023	636.40	640.30	643.50	629.95	634.00	633.40	634.10	454	2.88	37	429	94.49
LPDC	EQ	23-Feb-2023	6.55	6.85	6.85	6.40	6.60	6.50	6.51	14978	0.97	234	9232	61.64
LRRPL	ST	23-Feb-2023	26.30	25.55	27.60	25.00	27.60	27.60	26.50	414000	109.73	68	384000	92.75
LSIL	EQ	23-Feb-2023	21.25	21.60	21.70	20.30	20.45	20.55	21.03	5065647	1065.40	7397	1776085	35.06
LT	EQ	23-Feb-2023	2194.75	2204.00	2208.20	2153.50	2154.00	2159.15	2178.14	2000556	43574.98	130397	1286174	64.29
LTGILTBEES	EQ	23-Feb-2023	23.17	23.22	23.24	23.11	23.24	23.23	23.19	30427	7.05	91	26960	88.61
LTIM	EQ	23-Feb-2023	4805.30	4829.35	4869.10	4765.00	4865.00	4853.60	4838.89	422276	20433.45	42427	207961	49.25
LTTS	EQ	23-Feb-2023	3711.65	3724.95	3731.65	3654.00	3725.00	3706.50	3699.02	208388	7708.32	16533	71154	34.14
LUMAXIND	EQ	23-Feb-2023	1653.50	1640.20	1678.00	1640.00	1649.60	1654.95	1658.61	2996	49.69	804	1383	46.16
LUMAXTECH	EQ	23-Feb-2023	270.90	268.30	274.00	261.35	262.00	262.40	265.61	480264	1275.63	12788	148950	31.01
LUPIN	EQ	23-Feb-2023	664.00	666.95	667.35	657.00	660.40	658.35	660.87	555300	3669.84	20052	167350	30.14
LUXIND	EQ	23-Feb-2023	1370.50	1366.00	1370.85	1350.00	1367.70	1364.45	1363.45	22142	301.89	2887	12281	55.46
LXCHEM	EQ	23-Feb-2023	260.50	261.85	261.85	256.20	257.00	256.75	258.22	232817	601.18	10047	112716	48.41
LYKALABS	EQ	23-Feb-2023	118.95	119.00	121.70	116.70	120.25	119.05	118.62	90542	107.40	955	70220	77.56
LYPSAGEMS	EQ	23-Feb-2023	5.15	5.25	5.25	5.05	5.15	5.05	5.10	17145	0.87	84	12782	74.55
M&M	EQ	23-Feb-2023	1319.75	1325.25	1326.25	1305.00	1315.60	1313.95	1315.69	1847879	24312.31	118680	949113	51.36
M&MFIN	EQ	23-Feb-2023	255.25	255.80	257.90	251.60	257.90	255.55	254.93	2220221	5659.97	17952	1328796	59.85
M&MFIN	N2	23-Feb-2023	1090.00	1094.00	1094.00	1090.00	1090.00	1090.00	1091.90	105	1.15	4	80	76.19
MAANALU	EQ	23-Feb-2023	195.05	196.00	199.85	191.15	192.05	192.75	195.17	27266	53.21	1499	13835	50.74
MACPOWER	EQ	23-Feb-2023	290.30	293.70	296.00	285.10	286.00	289.50	292.26	7670	22.42	542	4657	60.72
MADHAV	EQ	23-Feb-2023	39.25	38.85	39.95	38.80	39.90	39.65	39.22	2790	1.09	79	1918	68.75
MADHAVBAUG	SM	23-Feb-2023	216.60	211.00	211.00	211.00	211.00	211.00	211.00	800	1.69	1	800	100.00
MADHUCON	EQ	23-Feb-2023	4.65	4.80	4.80	4.50	4.55	4.60	4.59	15942	0.73	78	8439	52.94
MADRASFERT	EQ	23-Feb-2023	56.25	56.50	57.15	55.55	56.30	55.90	56.31	272942	153.70	2841	73223	26.83
MAESGETF	EQ	23-Feb-2023	28.65	28.65	28.72	28.50	28.57	28.56	28.59	2658	0.76	97	1511	56.85
MAFANG	EQ	23-Feb-2023	44.29	44.67	45.40	44.53	45.30	45.00	44.78	397312	177.92	1818	211129	53.14
MAFSETF	EQ	23-Feb-2023	18.07	18.55	18.55	17.91	18.08	18.05	18.02	90435	16.30	610	71023	78.53
MAGADSUGAR	EQ	23-Feb-2023	321.85	321.95	328.00	316.05	324.10	325.35	322.95	4665	15.07	484	2403	51.51
MAGNUM	EQ	23-Feb-2023	32.85	33.00	33.75	32.35	33.60	33.25	33.00	129295	42.66	606	84296	65.20
MAHABANK	EQ	23-Feb-2023	25.60	25.30	25.90	25.00	25.85	25.65	25.51	16044113	4092.17	14404	3583960	22.34
MAHAPEXLTD	EQ	23-Feb-2023	114.45	112.15	120.00	110.00	119.65	118.15	117.48	22872	26.87	446	9889	43.24
MAHASTEEL	EQ	23-Feb-2023	61.55	63.35	63.35	60.85	61.75	61.30	61.23	5843	3.58	165	3718	63.63
MAHEPC	EQ	23-Feb-2023	96.60	96.70	97.05	95.00	96.00	96.35	96.20	19175	18.45	418	13468	70.24
MAHESHWARI	EQ	23-Feb-2023	60.10	60.85	60.85	59.50	60.35	60.00	59.98	14764	8.86	154	12509	84.73
MAHINDCIE	EQ	23-Feb-2023	386.65	390.00	399.20	385.55	387.05	387.55	391.54	1577471	6176.49	28879	320540	20.32
MAHKTECH	EQ	23-Feb-2023	14.81	14.91	15.08	14.72	14.88	14.82	14.89	80135	11.93	906	35326	44.08
MAHLIFE	EQ	23-Feb-2023	367.85	368.50	382.30	367.85	373.65	378.90	372.29	154936	576.82	9700	97234	62.76
MAHLOG	EQ	23-Feb-2023	378.80	381.00	383.80	371.05	373.75	373.85	374.94	77052	288.90	5212	29399	38.15
MAHSCOOTER	EQ	23-Feb-2023	4507.65	4503.10	4554.55	4500.00	4549.75	4540.95	4542.34	4452	202.23	1168	2872	64.51
MAHSEAMLES	EQ	23-Feb-2023	312.55	314.00	315.75	308.00	310.00	309.75	311.09	42299	131.59	1975	19069	45.08
MAITHANALL	EQ	23-Feb-2023	931.65	936.35	936.35	920.00	920.05	923.10	927.52	15902	147.49	2193	9483	59.63
MAKS	SM	23-Feb-2023	29.00	27.60	27.60	27.55	27.55	27.55	27.58	12000	3.31	2	12000	100.00
MALLCOM	EQ	23-Feb-2023	712.20	710.45	726.80	697.65	710.00	715.20	712.06	2405	17.12	525	1108	46.07
MALUPAPER	EQ	23-Feb-2023	29.70	29.55	30.30	29.55	29.70	29.80	29.94	11694	3.50	122	7926	67.78
MAM150ETF	EQ	23-Feb-2023	11.52	11.75	11.75	11.41	11.51	11.50	11.50	34198	3.93	346	30713	89.81
MAMFGETF	EQ	23-Feb-2023	82.33	82.14	82.52	81.85	81.94	81.96	82.04	1720	1.41	52	664	38.60
MAN50ETF	EQ	23-Feb-2023	183.87	183.83	184.32	182.60	183.32	183.22	183.80	168663	310.00	159	167487	99.30
MANAKALUCO	EQ	23-Feb-2023	21.00	21.40	21.40	20.30	20.80	20.85	20.91	24923	5.21	521	14142	56.74
MANAKCOAT	EQ	23-Feb-2023	17.15	17.10	17.25	16.30	16.75	17.00	16.92	11551	1.95	154	6654	57.61
MANAKSIA	EQ	23-Feb-2023	128.90	130.00	135.70	128.00	128.60	128.85	131.88	102134	134.70	2418	39078	38.26
MANAKSTEEL	EQ	23-Feb-2023	43.85	45.00	45.00	43.75	43.80	44.10	44.16	42794	18.90	705	18304	42.77
MANALIPETC	EQ	23-Feb-2023	67.30	67.00	70.10	67.00	68.25	68.35	68.73	310912	213.68	4141	146556	47.14
MANAPPURAM	EQ	23-Feb-2023	104.40	104.40	106.15	102.60	104.00	104.05	104.31	4925347	5137.62	29211	1526066	30.98
MANGALAM	EQ	23-Feb-2023	110.95	110.45	112.30	110.10	111.95	110.80	111.06	7238	8.04	244	4485	61.96
MANGCHEFER	EQ	23-Feb-2023	76.35	77.50	77.50	75.40	75.45	75.80	76.14	73322	55.83	635	48273	65.84
MANGLMCEM	EQ	23-Feb-2023	275.05	279.75	279.75	271.00	272.00	272.15	273.46	13589	37.16	579	10003	73.61
MANINDS	EQ	23-Feb-2023	84.85	85.00	86.05	84.35	84.40	84.60	84.95	38035	32.31	752	17918	47.11
MANINFRA	EQ	23-Feb-2023	81.75	81.75	83.00	81.05	81.90	81.50	81.91	247468	202.69	2904	94566	38.21
MANOMAY	EQ	23-Feb-2023	143.10	145.10	146.95	135.95	143.45	141.95	138.81	1399	1.94	185	591	42.24
MANORAMA	EQ	23-Feb-2023	1025.25	1039.95	1040.00	985.00	990.00	997.10	1006.50	4928	49.60	605	3710	75.28
MANORG	EQ	23-Feb-2023	421.85	444.00	444.00	417.05	428.00	425.85	427.92	4617	19.76	844	1710	37.04
MANUGRAPH	EQ	23-Feb-2023	16.55	16.80	16.80	16.20	16.20	16.25	16.38	10363	1.70	170	8568	82.68
MANXT50	EQ	23-Feb-2023	380.97	380.75	380.75	377.60	379.69	379.19	379.52	578	2.19	89	391	67.65
MANYAVAR	EQ	23-Feb-2023	1154.45	1152.85	1181.50	1124.15	1165.00	1162.80	1157.24	77946	902.02	8691	43659	56.01
MAPMYINDIA	EQ	23-Feb-2023	1148.95	1148.95	1165.00	1141.95	1160.05	1155.25	1154.75	32460	374.83	3222	18171	55.98
MARALOVER	EQ	23-Feb-2023	52.55	52.50	53.70	51.25	51.25	51.80	52.68	9050	4.77	322	3256	35.98
MARATHON	EQ	23-Feb-2023	261.20	263.95	269.90	260.00	261.20	262.45	263.85	17362	45.81	1071	8707	50.15
MARICO	EQ	23-Feb-2023	503.75	504.00	505.00	496.20	500.00	501.00	501.52	896170	4494.45	25465	457828	51.09
MARINE	BE	23-Feb-2023	38.55	38.95	39.00	37.55	38.00	37.85	38.14	90395	34.48	420	-	-
MARKSANS	EQ	23-Feb-2023	70.10	70.35	70.45	68.50	68.75	68.90	69.33	1192555	826.77	4677	496371	41.62
MARSHALL	EQ	23-Feb-2023	52.20	52.40	53.00	50.80	51.90	51.80	51.87	121217	62.87	902	71615	59.08
MARUTI	EQ	23-Feb-2023	8658.95	8693.45	8747.45	8616.00	8705.00	8696.25	8684.68	317544	27577.69	42134	181971	57.31
MASFIN	EQ	23-Feb-2023	806.10	805.95	850.00	796.00	844.35	845.75	837.95	75091	629.22	4411	58606	78.05
MASKINVEST	BE	23-Feb-2023	55.35	55.35	55.35	52.60	52.60	52.60	53.15	159	0.08	14	-	-
MASPTOP50	EQ	23-Feb-2023	26.92	27.18	27.23	26.97	27.15	27.08	27.14	67496	18.32	321	55197	81.78
MASTEK	EQ	23-Feb-2023	1637.90	1638.00	1724.40	1631.00	1685.10	1684.60	1703.40	193465	3295.48	18511	39372	20.35
MATRIMONY	EQ	23-Feb-2023	510.25	510.50	515.00	504.05	515.00	513.20	509.20	4065	20.70	941	2417	59.46
MAWANASUG	EQ	23-Feb-2023	81.00	81.00	81.40	79.15	80.60	79.60	80.14	81617	65.41	1691	44280	54.25
MAXHEALTH	EQ	23-Feb-2023	431.25	432.25	432.90	426.15	428.00	428.25	429.05	1027573	4408.77	18251	681595	66.33
MAXIND	EQ	23-Feb-2023	85.95	86.80	87.00	85.00	86.50	85.70	85.91	38163	32.79	985	20943	54.88
MAXVIL	EQ	23-Feb-2023	133.25	133.25	134.50	130.60	130.90	130.70	131.84	32990	43.49	656	16603	50.33
MAYURUNIQ	EQ	23-Feb-2023	458.50	458.45	478.20	453.35	470.50	470.80	467.44	42671	199.46	6022	19063	44.67
MAZDA	EQ	23-Feb-2023	638.30	642.30	647.95	620.95	622.70	630.45	633.46	1791	11.35	94	1108	61.86
MAZDOCK	EQ	23-Feb-2023	714.90	718.00	725.00	702.00	714.10	711.00	711.98	770475	5485.61	24501	154911	20.11
MBAPL	BE	23-Feb-2023	621.15	617.50	620.00	610.05	616.05	616.00	612.46	18706	114.57	438	-	-
MBLINFRA	BE	23-Feb-2023	18.00	18.05	18.15	17.25	18.10	17.85	17.53	27095	4.75	130	-	-
MCDOWELL-N	EQ	23-Feb-2023	745.55	747.00	752.40	737.55	743.50	741.70	744.09	914936	6807.94	24191	556354	60.81
MCL	EQ	23-Feb-2023	25.95	25.90	26.90	25.90	26.65	26.50	26.41	10605	2.80	124	5961	56.21
MCLEODRUSS	BE	23-Feb-2023	18.95	18.95	19.85	18.55	19.85	19.85	19.60	561755	110.12	577	-	-
MCX	EQ	23-Feb-2023	1380.45	1385.95	1393.00	1362.05	1383.55	1381.35	1378.80	195312	2692.97	19258	90832	46.51
MDL	SM	23-Feb-2023	44.65	48.00	48.00	44.00	44.00	44.00	46.67	6000	2.80	2	6000	100.00
MEDANTA	EQ	23-Feb-2023	485.35	487.80	497.60	483.15	493.00	492.20	490.37	749623	3675.91	16663	523883	69.89
MEDICAMEQ	EQ	23-Feb-2023	676.80	677.90	699.30	635.05	636.55	650.00	655.69	20874	136.87	1282	13589	65.10
MEDICO	BE	23-Feb-2023	326.90	328.00	329.25	324.00	328.00	327.95	327.48	8537	27.96	76	-	-
MEDPLUS	EQ	23-Feb-2023	611.10	620.25	647.50	609.60	638.10	639.25	625.54	170908	1069.09	6078	118097	69.10
MEGAFLEX	SM	23-Feb-2023	38.50	38.10	38.10	34.55	35.95	35.95	36.67	21000	7.70	7	18000	85.71
MEGASOFT	EQ	23-Feb-2023	24.70	25.00	26.50	22.65	26.05	25.10	24.23	271247	65.72	2009	150553	55.50
MEGASTAR	EQ	23-Feb-2023	240.35	247.95	247.95	233.35	236.05	239.40	239.91	7219	17.32	433	3586	49.67
MENONBE	EQ	23-Feb-2023	102.35	99.50	103.75	99.50	102.85	103.00	102.31	36603	37.45	799	19406	53.02
MEP	EQ	23-Feb-2023	15.35	15.15	16.05	14.85	14.90	14.95	15.40	561008	86.41	946	355343	63.34
MERCATOR	BE	23-Feb-2023	0.95	1.00	1.00	0.90	0.95	0.95	0.92	141253	1.30	156	-	-
METALFORGE	BZ	23-Feb-2023	3.80	3.80	3.90	3.65	3.70	3.65	3.70	13577	0.50	39	-	-
METROBRAND	EQ	23-Feb-2023	849.70	848.00	854.90	812.90	849.50	850.10	842.68	155909	1313.81	13148	71280	45.72
METROPOLIS	EQ	23-Feb-2023	1348.60	1325.15	1347.10	1322.05	1347.10	1336.65	1334.91	230120	3071.88	20337	110006	47.80
MFL	EQ	23-Feb-2023	1012.90	1017.75	1032.50	975.10	1025.00	1023.45	1005.48	64873	652.29	9494	24957	38.47
MFSL	EQ	23-Feb-2023	701.85	700.00	705.30	684.80	688.00	690.05	692.92	429537	2976.36	18061	199738	46.50
MGEL	EQ	23-Feb-2023	20.80	20.40	22.00	19.30	21.30	21.60	21.05	150024	31.58	593	60228	40.15
MGL	EQ	23-Feb-2023	883.10	887.00	887.00	864.70	874.80	875.40	876.97	254430	2231.29	11381	47562	18.69
MHHL	SM	23-Feb-2023	50.50	50.50	51.95	49.00	50.95	50.95	49.95	36000	17.98	11	27000	75.00
MHLXMIRU	EQ	23-Feb-2023	285.85	285.85	304.00	283.25	300.00	301.25	296.72	183134	543.40	6648	89181	48.70
MHRIL	EQ	23-Feb-2023	273.50	271.00	279.00	264.30	279.00	276.70	273.06	171719	468.90	6096	79283	46.17
MICEL	BE	23-Feb-2023	11.95	12.20	12.30	11.35	12.05	11.55	11.87	134726	15.99	288	-	-
MID150BEES	EQ	23-Feb-2023	117.41	118.10	118.10	116.21	117.00	116.97	116.83	173046	202.17	1866	111371	64.36
MIDHANI	EQ	23-Feb-2023	202.95	202.95	205.55	200.30	202.50	201.60	202.75	206329	418.33	7197	91945	44.56
MINDACORP	EQ	23-Feb-2023	195.45	197.35	198.90	193.25	198.00	198.20	196.49	599663	1178.29	7130	228948	38.18
MINDSPACE	RR	23-Feb-2023	314.69	316.50	316.50	310.60	311.00	311.12	312.22	53921	168.35	2886	50848	94.30
MINDTECK	EQ	23-Feb-2023	117.80	116.85	118.75	114.00	114.00	114.70	115.67	12703	14.69	543	8333	65.60
MIRCELECTR	EQ	23-Feb-2023	14.65	14.65	15.65	14.50	15.05	15.15	15.09	792824	119.66	3128	268116	33.82
MIRZAINT	EQ	23-Feb-2023	281.55	284.50	291.00	276.25	287.50	288.50	284.96	1274519	3631.87	21250	229910	18.04
MITCON	EQ	23-Feb-2023	66.55	68.20	68.20	65.20	67.00	65.55	66.42	5852	3.89	183	4077	69.67
MITTAL	EQ	23-Feb-2023	11.25	11.50	11.50	9.85	11.05	10.95	10.68	40379	4.31	287	23624	58.51
MITTAL-RE	BE	23-Feb-2023	1.00	1.00	1.40	0.60	1.00	1.00	0.84	319591	2.70	377	-	-
MMFL	EQ	23-Feb-2023	860.75	869.25	869.95	850.00	850.00	856.75	861.38	4982	42.91	831	2874	57.69
MMP	EQ	23-Feb-2023	128.35	127.55	130.95	127.50	130.95	130.30	129.59	16610	21.52	557	12546	75.53
MMTC	EQ	23-Feb-2023	32.20	32.30	32.35	31.80	32.00	31.90	31.97	404961	129.48	2613	203418	50.23
MODIRUBBER	BE	23-Feb-2023	70.00	70.00	70.00	68.00	68.00	68.00	69.71	7	0.00	3	-	-
MODISONLTD	EQ	23-Feb-2023	58.00	56.35	59.45	56.30	57.75	58.00	57.58	10588	6.10	323	5269	49.76
MOGSEC	EQ	23-Feb-2023	50.44	51.95	51.95	50.39	50.57	50.57	50.50	8227	4.15	11	8082	98.24
MOHEALTH	EQ	23-Feb-2023	22.10	22.65	22.65	21.99	22.08	22.00	22.06	1974	0.44	28	1938	98.18
MOHITIND	EQ	23-Feb-2023	13.95	14.90	15.45	13.85	13.90	14.35	14.54	18546	2.70	188	10848	58.49
MOIL	EQ	23-Feb-2023	154.70	154.80	155.65	152.05	153.65	153.45	153.45	80958	124.23	2735	49122	60.68
MOKSH	EQ	23-Feb-2023	9.80	9.75	10.05	9.70	9.75	9.80	9.83	78479	7.71	371	59126	75.34
MOL	EQ	23-Feb-2023	95.70	95.20	96.50	94.10	94.35	94.30	94.94	385687	366.19	3737	196839	51.04
MOLDTECH	EQ	23-Feb-2023	221.60	225.90	227.50	215.10	217.00	217.15	219.88	176769	388.68	6974	61352	34.71
MOLDTKPAC	EQ	23-Feb-2023	943.55	943.55	951.00	933.55	950.00	949.15	945.12	13597	128.51	2168	7761	57.08
MOLOWVOL	EQ	23-Feb-2023	24.39	24.39	24.60	24.35	24.43	24.43	24.39	1328	0.32	28	1213	91.34
MOM100	EQ	23-Feb-2023	32.01	32.10	32.20	31.78	32.03	31.96	31.91	74042	23.63	651	37063	50.06
MOM50	EQ	23-Feb-2023	176.74	176.74	177.64	176.05	176.81	176.67	176.75	1238	2.19	32	932	75.28
MOMENTUM	EQ	23-Feb-2023	18.04	18.40	18.40	17.97	18.00	18.00	18.10	2754	0.50	54	2701	98.08
MOMOMENTUM	EQ	23-Feb-2023	36.11	36.25	36.45	36.11	36.13	36.29	36.30	42943	15.59	79	41452	96.53
MON100	EQ	23-Feb-2023	97.96	99.18	99.18	98.00	98.48	98.42	98.56	284107	280.01	3254	143986	50.68
MONARCH	EQ	23-Feb-2023	208.85	204.05	216.50	201.00	202.00	203.35	209.91	67659	142.02	1730	43952	64.96
MONQ50	EQ	23-Feb-2023	55.10	55.94	55.94	55.00	55.00	55.02	55.25	12934	7.15	161	8713	67.37
MONTECARLO	EQ	23-Feb-2023	587.45	592.00	600.05	575.55	586.00	588.45	589.28	37640	221.80	3759	10017	26.61
MORARJEE	EQ	23-Feb-2023	20.80	20.85	21.10	18.95	20.20	20.30	20.01	34242	6.85	425	18360	53.62
MOREPENLAB	EQ	23-Feb-2023	25.60	25.60	26.00	24.95	25.85	25.80	25.53	973939	248.69	3934	418639	42.98
MOTHERSON	EQ	23-Feb-2023	82.05	82.10	82.70	81.05	81.95	82.35	81.82	9685134	7923.92	38130	5204720	53.74
MOTILALOFS	EQ	23-Feb-2023	639.10	633.50	637.10	622.00	625.70	623.75	626.95	83653	524.46	6659	46100	55.11
MOTOGENFIN	EQ	23-Feb-2023	28.40	28.40	28.95	27.75	28.45	28.15	28.12	11639	3.27	175	8548	73.44
MOVALUE	EQ	23-Feb-2023	47.63	47.52	47.52	47.51	47.51	47.51	47.52	25	0.01	2	25	100.00
MOXSH	SM	23-Feb-2023	75.00	75.00	75.00	74.60	74.60	74.60	74.73	2400	1.79	3	2400	100.00
MPHASIS	EQ	23-Feb-2023	2200.00	2200.00	2207.45	2162.55	2185.45	2183.05	2182.27	331969	7244.45	18018	169583	51.08
MPSLTD	EQ	23-Feb-2023	1105.30	1116.25	1136.20	1090.50	1118.05	1109.65	1109.48	12856	142.63	2157	5933	46.15
MPTODAY	SM	23-Feb-2023	44.20	46.40	46.40	46.40	46.40	46.40	46.40	2000	0.93	1	2000	100.00
MRF	EQ	23-Feb-2023	87658.30	87999.00	88249.00	86001.00	86731.00	86730.85	86874.38	10316	8961.96	6424	2098	20.34
MRO-TEK	EQ	23-Feb-2023	59.05	59.10	59.10	57.20	58.00	58.40	58.23	21989	12.80	179	15022	68.32
MRPL	EQ	23-Feb-2023	52.30	52.15	52.45	51.25	51.60	51.65	51.66	874570	451.83	6030	360078	41.17
MSPL	EQ	23-Feb-2023	8.80	8.95	9.15	8.75	9.10	9.05	9.01	453563	40.87	772	285807	63.01
MSTCLTD	EQ	23-Feb-2023	275.15	275.90	278.45	273.55	277.00	276.20	275.92	93674	258.47	3685	31808	33.96
MSUMI	EQ	23-Feb-2023	49.85	49.85	50.15	49.35	50.00	49.95	49.77	4875451	2426.49	30511	3245917	66.58
MTARTECH	EQ	23-Feb-2023	1681.15	1686.95	1694.90	1661.45	1685.00	1676.80	1679.48	57200	960.66	6144	19680	34.41
MTEDUCARE	BE	23-Feb-2023	4.60	4.55	4.70	4.40	4.40	4.40	4.42	58344	2.58	122	-	-
MTNL	EQ	23-Feb-2023	20.30	20.40	20.45	19.80	20.05	20.05	20.11	1403747	282.24	2699	485065	34.56
MUKANDLTD	EQ	23-Feb-2023	127.35	127.35	129.50	124.75	127.95	126.35	126.09	103542	130.56	2585	59374	57.34
MUKTAARTS	EQ	23-Feb-2023	49.45	48.85	49.70	47.60	49.15	48.75	48.65	8427	4.10	159	5149	61.10
MUNJALAU	EQ	23-Feb-2023	42.70	42.60	42.60	42.00	42.40	42.05	42.25	42790	18.08	561	26035	60.84
MUNJALSHOW	EQ	23-Feb-2023	90.55	92.00	92.50	90.65	90.85	90.85	91.11	22661	20.65	611	13966	61.63
MURUDCERA	EQ	23-Feb-2023	35.75	35.75	36.80	35.40	36.80	35.75	35.71	29609	10.57	205	22030	74.40
MUTHOOTCAP	EQ	23-Feb-2023	285.20	288.00	293.20	275.00	276.50	276.60	281.23	25396	71.42	1310	12299	48.43
MUTHOOTFIN	EQ	23-Feb-2023	971.50	973.00	975.15	954.95	958.50	957.05	960.80	598211	5747.62	36870	318303	53.21
MWL	SM	23-Feb-2023	106.00	106.25	106.25	106.00	106.00	106.00	106.05	6000	6.36	5	6000	100.00
NABARD	N2	23-Feb-2023	1201.68	1202.50	1202.50	1198.50	1198.50	1199.00	1199.92	172	2.06	6	157	91.28
NACLIND	EQ	23-Feb-2023	91.25	91.25	91.60	87.15	87.20	87.90	89.04	129264	115.09	2023	82256	63.63
NAGAFERT	EQ	23-Feb-2023	8.95	9.00	9.00	8.75	9.00	8.90	8.93	310524	27.73	581	278804	89.79
NAGREEKCAP	EQ	23-Feb-2023	17.90	18.00	18.95	17.00	17.10	17.60	17.94	77551	13.91	470	34772	44.84
NAGREEKEXP	EQ	23-Feb-2023	32.30	35.75	35.75	32.90	34.00	33.80	33.80	6263	2.12	98	2299	36.71
NAHARCAP	EQ	23-Feb-2023	256.95	256.95	258.45	252.00	255.60	253.20	255.32	5806	14.82	855	1718	29.59
NAHARINDUS	EQ	23-Feb-2023	87.85	88.85	88.85	84.95	85.75	86.15	86.27	30977	26.72	521	18086	58.39
NAHARPOLY	EQ	23-Feb-2023	211.35	211.70	212.75	208.00	210.50	208.85	210.03	7303	15.34	455	4085	55.94
NAHARSPING	EQ	23-Feb-2023	219.20	222.10	222.10	217.40	220.40	219.65	219.19	14852	32.55	798	9883	66.54
NAM-INDIA	EQ	23-Feb-2023	218.25	218.25	223.45	216.10	221.05	221.90	221.36	440302	974.64	11746	213607	48.51
NARMADA	EQ	23-Feb-2023	23.70	24.50	24.50	21.80	22.60	22.70	22.81	18043	4.12	324	12766	70.75
NATCOPHARM	EQ	23-Feb-2023	544.10	541.00	543.85	530.45	538.05	537.95	537.45	104900	563.78	6291	54546	52.00
NATHBIOGEN	EQ	23-Feb-2023	142.15	141.95	146.85	141.55	146.40	145.60	144.26	60526	87.32	556	55587	91.84
NATIONALUM	EQ	23-Feb-2023	81.20	81.60	82.50	80.75	82.10	82.05	81.74	10637534	8694.65	20936	5544171	52.12
NAUKRI	EQ	23-Feb-2023	3503.05	3510.00	3539.00	3433.50	3505.00	3503.85	3488.70	382474	13343.38	30052	168870	44.15
NAVA	EQ	23-Feb-2023	249.05	250.10	252.00	242.05	243.30	243.15	245.84	850830	2091.72	12891	410765	48.28
NAVINFLUOR	EQ	23-Feb-2023	4233.90	4256.10	4271.10	4161.05	4200.00	4177.95	4211.57	103835	4373.08	10860	37822	36.43
NAVKARCORP	EQ	23-Feb-2023	52.90	52.90	53.60	52.25	52.50	52.65	52.86	238186	125.90	3715	123680	51.93
NAVNETEDUL	EQ	23-Feb-2023	101.90	101.90	102.50	99.50	100.60	99.90	100.75	379881	382.72	7390	229529	60.42
NAZARA	EQ	23-Feb-2023	536.95	540.00	545.00	531.50	532.50	532.70	535.77	96854	518.92	5532	40576	41.89
NBCC	EQ	23-Feb-2023	32.60	32.60	33.40	32.30	33.40	33.30	33.04	2725109	900.47	7469	1366069	50.13
NBIFIN	EQ	23-Feb-2023	1577.00	1588.70	1695.00	1588.00	1649.00	1615.75	1629.52	62	1.01	51	21	33.87
NCC	EQ	23-Feb-2023	88.70	88.55	90.40	87.40	89.15	89.25	88.94	2854950	2539.23	15554	1282777	44.93
NCLIND	EQ	23-Feb-2023	173.00	173.30	174.05	171.10	172.70	172.65	172.81	28351	48.99	1319	14829	52.31
NDGL	EQ	23-Feb-2023	1314.10	1312.20	1313.50	1290.00	1291.00	1298.05	1304.18	129	1.68	28	109	84.50
NDL	EQ	23-Feb-2023	19.85	19.55	21.75	19.40	19.75	19.75	20.02	240572	48.17	762	206593	85.88
NDRAUTO	EQ	23-Feb-2023	622.50	621.00	629.25	620.55	625.00	624.50	623.97	5614	35.03	456	3322	59.17
NDTV	EQ	23-Feb-2023	201.50	195.25	201.70	193.30	201.00	199.10	197.70	228696	452.14	5849	110763	48.43
NECCLTD	EQ	23-Feb-2023	22.10	22.20	22.45	21.70	21.95	21.95	21.96	234278	51.44	309	204884	87.45
NECLIFE	EQ	23-Feb-2023	17.25	17.40	17.45	17.10	17.45	17.35	17.31	83840	14.51	356	41171	49.11
NELCAST	EQ	23-Feb-2023	103.55	103.55	104.40	100.85	101.30	102.10	102.75	199956	205.45	3272	66078	33.05
NELCO	EQ	23-Feb-2023	592.30	592.90	592.95	566.55	573.50	572.30	573.86	66153	379.63	5634	32236	48.73
NEOGEN	EQ	23-Feb-2023	1259.25	1270.00	1277.35	1251.40	1257.00	1258.70	1266.61	16255	205.89	3040	8588	52.83
NESCO	EQ	23-Feb-2023	540.40	543.10	551.00	537.10	549.50	542.15	540.89	44311	239.67	7273	24927	56.25
NESTLEIND	EQ	23-Feb-2023	18674.15	18659.95	18824.15	18551.00	18639.00	18648.00	18707.31	49268	9216.72	15250	26780	54.36
NETF	EQ	23-Feb-2023	184.40	182.66	187.89	182.50	182.50	183.52	183.56	1376	2.53	60	930	67.59
NETWORK18	EQ	23-Feb-2023	59.35	59.05	60.00	58.55	58.85	59.05	59.34	772702	458.54	2250	502781	65.07
NEULANDLAB	EQ	23-Feb-2023	1607.05	1620.95	1643.45	1565.70	1580.00	1576.50	1604.08	26277	421.50	4595	11356	43.22
NEWGEN	EQ	23-Feb-2023	448.20	450.00	457.00	444.75	446.00	446.25	449.36	51828	232.89	4470	24971	48.18
NEXTMEDIA	BE	23-Feb-2023	5.15	5.00	5.35	5.00	5.15	5.15	5.15	1668	0.09	18	-	-
NFL	EQ	23-Feb-2023	61.40	61.70	62.50	60.70	62.30	61.95	61.45	2553977	1569.32	8156	475068	18.60
NGIL	EQ	23-Feb-2023	57.40	58.55	60.25	56.30	58.00	57.35	58.87	14763	8.69	290	7646	51.79
NGLFINE	EQ	23-Feb-2023	1434.85	1438.20	1469.90	1379.00	1380.00	1401.75	1427.48	3158	45.08	689	2245	71.09
NH	EQ	23-Feb-2023	741.45	741.45	744.65	736.20	743.10	741.65	739.55	350403	2591.39	4309	319914	91.30
NHAI	N2	23-Feb-2023	1140.16	1140.10	1141.00	1140.00	1141.00	1140.42	1140.81	5886	67.15	52	5156	87.60
NHAI	N4	23-Feb-2023	1106.00	1139.17	1139.17	1139.17	1139.17	1139.17	1139.17	10	0.11	1	10	100.00
NHAI	N6	23-Feb-2023	1243.77	1243.60	1243.65	1243.60	1243.60	1243.60	1243.62	15	0.19	3	15	100.00
NHAI	NA	23-Feb-2023	1197.00	1197.00	1197.00	1195.01	1195.01	1196.13	1196.16	322	3.85	9	237	73.60
NHAI	NC	23-Feb-2023	1081.50	1085.00	1085.00	1077.00	1077.00	1078.42	1083.06	71	0.77	8	60	84.51
NHAI	ND	23-Feb-2023	1160.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	100	1.20	2	100	100.00
NHAI	NE	23-Feb-2023	1171.39	1169.99	1169.99	1169.99	1169.99	1169.99	1169.99	1	0.01	1	1	100.00
NHBTF2014	N6	23-Feb-2023	6532.00	6532.20	6532.20	6507.00	6530.00	6526.20	6518.46	452	29.46	6	54	11.95
NHIT	N1	23-Feb-2023	312.20	312.02	312.79	311.00	311.71	311.74	311.87	1426	4.45	24	1425	99.93
NHIT	N2	23-Feb-2023	312.36	312.25	314.35	312.06	312.45	312.45	312.73	2815	8.80	26	2815	100.00
NHIT	N3	23-Feb-2023	417.50	417.50	419.99	413.20	413.20	413.20	417.59	1734	7.24	29	1719	99.13
NHPC	EQ	23-Feb-2023	38.75	38.85	39.20	38.55	38.70	38.70	38.92	3465047	1348.49	9264	1880987	54.28
NHPC	N3	23-Feb-2023	1340.00	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	100	1.34	4	100	100.00
NHPC	N4	23-Feb-2023	1135.00	1077.85	1077.85	1077.85	1077.85	1077.85	1077.85	50	0.54	2	50	100.00
NHPC	N5	23-Feb-2023	1231.47	1218.61	1218.61	1218.61	1218.61	1218.61	1218.61	1	0.01	1	1	100.00
NIACL	EQ	23-Feb-2023	102.70	102.85	103.05	100.85	101.45	101.55	101.89	408061	415.77	4457	137573	33.71
NIBL	EQ	23-Feb-2023	18.60	18.80	18.95	18.45	18.55	18.70	18.82	1466	0.28	30	1046	71.35
NIDAN	SM	23-Feb-2023	44.70	45.00	52.00	45.00	46.05	46.05	47.34	14000	6.63	12	10000	71.43
NIF100BEES	EQ	23-Feb-2023	180.91	180.76	180.90	179.02	180.05	179.91	180.20	13351	24.06	250	8632	64.65
NIFTYBEES	EQ	23-Feb-2023	192.51	194.49	194.49	191.44	192.18	192.01	192.30	3169952	6095.90	39221	2431958	76.72
NIFTYQLITY	EQ	23-Feb-2023	14.20	14.20	14.30	14.12	14.29	14.20	14.25	10549	1.50	167	8004	75.87
NIITLTD	EQ	23-Feb-2023	337.95	339.30	342.35	330.45	336.60	337.50	335.71	189668	636.74	6626	75191	39.64
NILAINFRA	EQ	23-Feb-2023	5.85	5.85	6.10	5.75	5.75	5.80	5.89	258849	15.24	299	136422	52.70
NILASPACES	EQ	23-Feb-2023	2.80	2.85	2.85	2.75	2.85	2.80	2.80	69713	1.95	323	58800	84.35
NILKAMAL	EQ	23-Feb-2023	1874.15	1856.80	1883.15	1841.55	1850.00	1856.10	1865.04	7260	135.40	1737	4906	67.58
NINSYS	EQ	23-Feb-2023	309.35	324.95	340.25	318.65	340.25	340.25	335.53	20583	69.06	857	10410	50.58
NIPPOBATRY	EQ	23-Feb-2023	326.05	328.95	328.95	323.00	327.95	327.30	325.91	1976	6.44	260	1451	73.43
NIRAJ	EQ	23-Feb-2023	28.00	28.15	28.75	28.00	28.00	28.10	28.27	3238	0.92	49	1248	38.54
NITCO	EQ	23-Feb-2023	23.35	23.85	23.90	23.00	23.10	23.15	23.32	14442	3.37	245	7011	48.55
NITINSPIN	EQ	23-Feb-2023	205.30	203.00	210.95	203.00	206.35	209.30	208.88	93867	196.07	3695	61917	65.96
NITIRAJ	EQ	23-Feb-2023	71.10	74.00	75.00	71.05	75.00	74.75	73.73	6728	4.96	252	4944	73.48
NKIND	EQ	23-Feb-2023	34.85	32.00	38.25	32.00	36.95	35.70	35.77	5031	1.80	51	852	16.94
NLCINDIA	EQ	23-Feb-2023	80.20	80.60	80.65	78.45	80.30	80.05	79.50	1331962	1058.98	7874	569629	42.77
NMDC	EQ	23-Feb-2023	115.65	116.25	117.80	114.25	117.60	117.05	115.82	14966598	17333.60	53825	6591751	44.04
NOCIL	EQ	23-Feb-2023	230.20	230.00	230.95	225.15	229.00	229.75	228.01	347848	793.12	5128	203646	58.54
NOIDATOLL	EQ	23-Feb-2023	6.80	6.95	7.05	6.75	6.90	6.90	6.88	67989	4.68	144	55862	82.16
NOVARTIND	EQ	23-Feb-2023	602.95	602.50	608.80	597.60	603.00	604.25	603.52	4795	28.94	592	2965	61.84
NPBET	EQ	23-Feb-2023	208.28	206.55	208.46	205.58	206.51	207.26	207.14	443	0.92	26	404	91.20
NPST	SM	23-Feb-2023	328.65	344.00	344.00	330.00	330.00	330.00	335.25	6400	21.46	4	6400	100.00
NRAIL	EQ	23-Feb-2023	237.95	236.25	241.40	236.25	237.00	237.55	238.56	4297	10.25	180	3195	74.35
NRBBEARING	EQ	23-Feb-2023	142.90	143.60	144.25	141.10	141.10	141.45	142.22	48485	68.96	1573	22356	46.11
NRL	EQ	23-Feb-2023	109.40	110.70	113.25	110.00	112.50	112.25	111.75	19127	21.37	280	13987	73.13
NSIL	EQ	23-Feb-2023	2084.25	2070.40	2171.00	2064.00	2075.05	2141.10	2117.60	699	14.80	210	388	55.51
NSLNISP	BE	23-Feb-2023	34.95	35.60	36.20	33.40	33.50	33.55	34.31	15096767	5180.29	44977	-	-
NTPC	EQ	23-Feb-2023	170.50	170.95	171.65	169.00	170.20	169.60	170.31	11184381	19048.03	64826	6332954	56.62
NTPC	N4	23-Feb-2023	1037.00	1031.00	1031.00	1030.50	1030.50	1030.50	1030.81	966	9.96	2	966	100.00
NTPC	N6	23-Feb-2023	1300.00	1298.00	1298.00	1298.00	1298.00	1298.00	1298.00	10	0.13	1	10	100.00
NTPC	N7	23-Feb-2023	13.59	13.57	13.64	13.55	13.59	13.59	13.60	687080	93.45	88	121236	17.65
NUCLEUS	EQ	23-Feb-2023	588.25	588.05	637.70	571.60	633.00	628.15	616.22	588015	3623.47	21199	164860	28.04
NURECA	EQ	23-Feb-2023	363.15	366.00	367.80	350.95	353.00	354.10	357.33	54035	193.08	4065	23433	43.37
NUVOCO	EQ	23-Feb-2023	362.85	360.00	367.80	358.15	360.10	361.25	361.99	24192	87.57	1988	9272	38.33
NV20BEES	EQ	23-Feb-2023	106.01	106.02	106.95	105.98	106.21	106.22	106.53	3172	3.38	76	2663	83.95
NXTDIGITAL	BE	23-Feb-2023	120.00	117.10	120.95	117.10	120.00	120.10	120.02	12887	15.47	42	-	-
NYKAA	EQ	23-Feb-2023	144.30	145.05	147.85	143.95	144.60	145.40	146.05	10548721	15406.35	72418	3575205	33.89
OAL	EQ	23-Feb-2023	358.95	361.50	370.95	355.85	370.00	368.75	364.82	11409	41.62	534	8525	74.72
OBCL	EQ	23-Feb-2023	54.95	56.00	58.00	53.60	56.50	56.60	55.94	57778	32.32	2298	19397	33.57
OBEROIRLTY	EQ	23-Feb-2023	841.65	831.00	842.20	825.00	835.60	836.95	833.72	458044	3818.83	14426	196814	42.97
OCCL	EQ	23-Feb-2023	657.50	657.50	673.90	654.45	666.00	667.40	662.48	3263	21.62	490	1933	59.24
OFSS	EQ	23-Feb-2023	3164.85	3170.80	3182.15	3145.85	3150.05	3153.25	3164.78	56707	1794.65	6499	32691	57.65
OIL	EQ	23-Feb-2023	248.70	247.00	248.70	244.00	245.00	245.80	245.80	1957275	4811.07	21009	786850	40.20
OILCOUNTUB	EQ	23-Feb-2023	13.95	13.95	14.50	13.75	13.90	13.85	14.09	13766	1.94	134	11187	81.27
OLECTRA	EQ	23-Feb-2023	384.55	385.30	409.70	374.10	407.25	402.30	392.77	918265	3606.70	29522	320956	34.95
OMAXAUTO	BE	23-Feb-2023	51.75	51.75	52.00	51.15	51.60	51.80	51.63	9859	5.09	59	-	-
OMAXE	EQ	23-Feb-2023	57.10	60.00	60.00	56.90	57.30	57.25	57.74	24067	13.90	311	16577	68.88
OMINFRAL	EQ	23-Feb-2023	38.30	38.40	38.85	37.10	37.50	37.65	37.81	72181	27.29	604	49433	68.48
OMKARCHEM	BZ	23-Feb-2023	8.85	9.25	9.25	9.25	9.25	9.25	9.25	1976	0.18	18	-	-
ONELIFECAP	EQ	23-Feb-2023	12.70	12.70	13.20	12.10	12.65	12.65	12.60	8856	1.12	67	5486	61.95
ONEPOINT	EQ	23-Feb-2023	15.70	15.60	16.35	15.60	16.10	16.20	16.06	859529	138.01	674	320327	37.27
ONGC	EQ	23-Feb-2023	153.60	153.70	156.20	153.25	154.80	154.65	154.91	18675946	28930.83	89842	11279711	60.40
ONMOBILE	EQ	23-Feb-2023	68.95	69.50	70.80	68.20	69.60	69.20	69.47	621373	431.65	6052	219597	35.34
ONWARDTEC	EQ	23-Feb-2023	293.10	299.00	299.00	283.20	286.50	284.70	286.93	12573	36.08	2528	7704	61.27
OPTIEMUS	EQ	23-Feb-2023	253.50	254.90	260.00	248.40	259.00	254.20	252.92	134968	341.36	4376	69075	51.18
ORBTEXP	EQ	23-Feb-2023	135.95	135.90	136.45	133.05	135.50	135.35	134.34	8515	11.44	194	4938	57.99
ORCHPHARMA	BE	23-Feb-2023	415.10	415.00	415.00	403.55	405.00	405.70	408.40	2046	8.36	105	-	-
ORICONENT	EQ	23-Feb-2023	20.35	21.00	21.15	19.10	20.50	20.30	20.16	196656	39.64	1037	118397	60.21
ORIENTABRA	EQ	23-Feb-2023	24.15	24.20	25.00	24.00	24.55	24.55	24.44	22511	5.50	254	16933	75.22
ORIENTALTL	EQ	23-Feb-2023	6.60	6.45	7.70	6.45	7.30	7.35	7.38	186752	13.78	871	114884	61.52
ORIENTBELL	EQ	23-Feb-2023	526.30	518.10	526.90	512.10	526.85	522.30	519.75	8659	45.01	1160	4002	46.22
ORIENTCEM	EQ	23-Feb-2023	117.35	116.10	120.00	115.40	118.80	118.85	118.56	742599	880.41	6735	393169	52.94
ORIENTELEC	EQ	23-Feb-2023	275.00	275.00	280.35	268.20	268.90	270.35	275.51	112323	309.47	4770	46423	41.33
ORIENTHOT	EQ	23-Feb-2023	78.65	79.20	79.50	77.55	79.25	78.50	78.60	276028	216.96	2872	109582	39.70
ORIENTLTD	EQ	23-Feb-2023	56.70	57.15	57.90	56.05	56.05	57.15	57.17	4626	2.64	96	2695	58.26
ORIENTPPR	EQ	23-Feb-2023	37.60	37.30	38.05	37.10	37.35	37.35	37.56	470834	176.83	2109	170932	36.30
ORISSAMINE	EQ	23-Feb-2023	2549.60	2540.10	2557.95	2505.05	2534.70	2524.15	2523.24	1870	47.18	515	1079	57.70
ORTINLAB	EQ	23-Feb-2023	22.80	22.85	22.90	22.50	22.50	22.70	22.69	3696	0.84	127	2576	69.70
OSIAHYPER	EQ	23-Feb-2023	212.30	207.95	224.95	206.10	206.10	208.80	211.65	7649	16.19	285	3493	45.67
OSWALAGRO	EQ	23-Feb-2023	31.75	31.75	32.35	31.05	31.40	31.75	31.46	31855	10.02	249	22615	70.99
OSWALSEEDS	SM	23-Feb-2023	347.35	352.00	352.00	336.60	342.40	342.15	342.59	9000	30.83	18	3500	38.89
PAGEIND	EQ	23-Feb-2023	38133.25	38149.00	38200.00	37566.00	38000.00	38062.85	37946.53	10090	3828.80	6170	4478	44.38
PAISALO	EQ	23-Feb-2023	59.80	59.90	60.60	57.60	58.05	58.70	59.65	964193	575.13	2731	605487	62.80
PALASHSECU	BE	23-Feb-2023	107.00	107.00	107.00	105.00	105.00	105.00	105.29	350	0.37	5	-	-
PALREDTEC	EQ	23-Feb-2023	144.90	147.40	151.00	144.85	145.45	145.80	147.81	10750	15.89	471	4947	46.02
PANACEABIO	EQ	23-Feb-2023	120.75	122.10	122.20	119.50	121.15	121.65	121.03	40662	49.21	1150	21746	53.48
PANACHE	BE	23-Feb-2023	71.75	70.00	71.75	68.20	71.75	69.85	68.88	28645	19.73	151	-	-
PANAMAPET	EQ	23-Feb-2023	303.05	304.30	310.05	301.05	307.70	306.65	306.46	32400	99.29	1810	12618	38.94
PANSARI	EQ	23-Feb-2023	95.00	99.75	99.75	90.25	90.25	90.25	96.53	8036	7.76	275	6189	77.02
PAR	EQ	23-Feb-2023	149.55	154.70	154.70	148.50	149.20	149.45	150.75	4931	7.43	239	3201	64.92
PARACABLES	BE	23-Feb-2023	34.55	34.55	34.55	33.20	33.70	33.55	33.72	206663	69.68	742	-	-
PARADEEP	EQ	23-Feb-2023	54.35	54.50	55.50	54.00	54.70	54.70	54.72	925228	506.32	5302	362057	39.13
PARAGMILK	EQ	23-Feb-2023	78.00	77.65	79.40	76.45	78.50	78.10	77.79	130511	101.52	2581	47956	36.74
PARAS	EQ	23-Feb-2023	481.45	485.50	485.50	470.00	474.80	473.70	476.59	80516	383.73	5818	39823	49.46
PARASPETRO	BE	23-Feb-2023	0.85	0.90	0.90	0.80	0.90	0.90	0.86	301326	2.59	226	-	-
PARSVNATH	EQ	23-Feb-2023	7.25	7.40	7.40	7.10	7.25	7.20	7.20	51512	3.71	238	40535	78.69
PARTYCRUS	SM	23-Feb-2023	105.50	110.75	110.75	110.75	110.75	110.75	110.75	2000	2.22	1	2000	100.00
PASUPTAC	EQ	23-Feb-2023	29.70	29.70	29.75	28.50	29.10	28.90	29.17	42009	12.25	433	22089	52.58
PATANJALI	BE	23-Feb-2023	940.50	944.00	955.00	934.50	950.00	946.60	942.49	176068	1659.42	10628	-	-
PATELENG	EQ	23-Feb-2023	13.85	13.95	14.00	13.70	13.85	13.80	13.84	1682761	232.94	2085	947889	56.33
PATINTLOG	EQ	23-Feb-2023	12.30	12.20	13.10	12.10	12.65	12.50	12.66	150742	19.08	1272	73718	48.90
PAYTM	EQ	23-Feb-2023	608.35	610.00	622.00	601.30	608.35	606.55	610.51	2670860	16305.92	64247	661225	24.76
PCBL	EQ	23-Feb-2023	118.55	118.50	118.70	114.70	118.40	117.20	116.34	1409597	1639.90	12543	718882	51.00
PCJEWELLER	EQ	23-Feb-2023	22.40	21.30	23.50	21.30	23.50	23.50	22.39	4740534	1061.30	4358	2244159	47.34
PDMJEPAPER	EQ	23-Feb-2023	39.10	39.05	39.95	38.65	39.70	39.40	39.19	83335	32.66	911	32347	38.82
PDSL	EQ	23-Feb-2023	338.40	343.95	343.95	333.00	339.00	337.90	338.73	26654	90.29	2944	16405	61.55
PEARLPOLY	BE	23-Feb-2023	21.50	21.90	22.55	20.70	22.50	22.45	21.93	25131	5.51	173	-	-
PEL	EQ	23-Feb-2023	806.75	807.40	812.15	790.20	796.00	794.25	796.58	1253230	9982.97	32715	556648	44.42
PENIND	EQ	23-Feb-2023	76.65	76.75	78.40	74.70	77.95	77.60	76.82	915114	703.02	8106	325447	35.56
PENINLAND	EQ	23-Feb-2023	14.05	14.65	14.65	12.95	13.70	13.45	13.68	402979	55.13	2570	238443	59.17
PERFECT	SM	23-Feb-2023	19.85	20.80	20.80	20.00	20.80	20.80	20.70	1290000	267.02	175	1170000	90.70
PERSISTENT	EQ	23-Feb-2023	5039.50	5059.00	5073.85	4951.00	4968.00	4971.00	4984.38	322005	16049.96	38275	111974	34.77
PETRONET	EQ	23-Feb-2023	216.95	216.90	220.50	215.65	220.50	219.65	219.05	1889544	4138.96	35204	1035634	54.81
PFC	EQ	23-Feb-2023	146.35	146.35	148.60	145.05	147.80	147.55	147.34	4677848	6892.34	38923	2050219	43.83
PFC	N5	23-Feb-2023	1132.00	1134.00	1134.00	1133.00	1133.00	1133.00	1133.86	70	0.79	3	70	100.00
PFC	N8	23-Feb-2023	1297.99	1295.70	1297.40	1295.70	1296.01	1296.01	1297.09	264	3.42	5	254	96.21
PFIZER	EQ	23-Feb-2023	3837.05	3825.00	3913.55	3800.00	3800.00	3810.65	3844.16	6464	248.49	1901	3247	50.23
PFOCUS	EQ	23-Feb-2023	70.15	69.55	73.00	68.10	68.85	72.20	71.92	54794	39.41	470	44180	80.63
PFS	EQ	23-Feb-2023	15.20	15.05	15.30	14.90	15.05	15.10	15.08	219736	33.13	619	134841	61.37
PGEL	EQ	23-Feb-2023	1336.15	1344.00	1388.00	1316.25	1370.00	1375.95	1365.15	53987	737.00	6049	24986	46.28
PGHH	EQ	23-Feb-2023	13527.65	13569.00	13688.05	13400.00	13672.05	13656.65	13509.30	7011	947.14	919	5588	79.70
PGHL	EQ	23-Feb-2023	4575.35	4555.00	4598.20	4550.00	4555.45	4557.65	4574.73	2302	105.31	1114	1457	63.29
PGIL	EQ	23-Feb-2023	415.95	419.70	421.30	406.15	410.05	407.85	410.46	6828	28.03	472	4709	68.97
PGINVIT	IV	23-Feb-2023	121.79	121.26	121.96	121.26	121.75	121.74	121.77	192685	234.63	1240	142987	74.21
PHANTOMFX	SM	23-Feb-2023	191.35	186.50	191.40	185.00	189.90	186.60	187.74	37200	69.84	30	31200	83.87
PHARMABEES	EQ	23-Feb-2023	12.15	12.38	12.38	12.09	12.15	12.13	12.13	1044756	126.73	4476	878348	84.07
PHOENIXLTD	EQ	23-Feb-2023	1301.35	1300.00	1317.25	1274.90	1281.00	1287.50	1306.54	493906	6453.09	17448	412616	83.54
PIDILITIND	EQ	23-Feb-2023	2294.65	2298.00	2300.35	2258.00	2263.00	2268.15	2277.50	381344	8685.12	32820	236281	61.96
PIGL	SM	23-Feb-2023	68.60	65.20	65.20	65.20	65.20	65.20	65.20	2000	1.30	1	2000	100.00
PIIND	EQ	23-Feb-2023	3231.05	3237.00	3248.45	3151.00	3165.00	3160.70	3184.30	309963	9870.16	30913	143673	46.35
PILANIINVS	EQ	23-Feb-2023	1753.55	1763.50	1763.50	1741.20	1741.20	1748.00	1754.13	715	12.54	171	497	69.51
PILITA	EQ	23-Feb-2023	7.25	7.45	7.45	7.00	7.15	7.10	7.14	116768	8.34	364	86686	74.24
PIONEEREMB	EQ	23-Feb-2023	33.80	34.10	34.35	33.50	33.65	34.00	33.90	16364	5.55	180	12457	76.12
PITTIENG	EQ	23-Feb-2023	301.45	298.00	299.95	278.00	291.00	290.85	288.55	345379	996.58	14321	161698	46.82
PIXTRANS	EQ	23-Feb-2023	769.30	762.95	767.10	754.00	761.00	757.40	760.64	3758	28.58	556	2504	66.63
PKTEA	BE	23-Feb-2023	249.65	249.65	255.00	237.20	251.00	251.00	238.06	374	0.89	22	-	-
PLASTIBLEN	EQ	23-Feb-2023	162.85	166.10	166.10	158.00	158.05	158.75	160.38	4938	7.92	215	3267	66.16
PNB	EQ	23-Feb-2023	47.80	48.00	48.60	47.25	48.45	48.25	48.07	59329147	28519.36	61205	6326140	10.66
PNBGILTS	EQ	23-Feb-2023	60.00	60.50	61.30	59.90	60.50	60.20	60.52	128536	77.79	1202	68724	53.47
PNBHOUSING	EQ	23-Feb-2023	584.20	584.40	596.70	575.30	590.00	590.40	585.80	580984	3403.43	14039	125414	21.59
PNC	EQ	23-Feb-2023	33.90	33.60	34.95	32.05	34.00	33.35	33.73	7840	2.64	246	2665	33.99
PNCINFRA	EQ	23-Feb-2023	304.45	307.50	310.20	301.00	306.00	305.65	305.90	333462	1020.06	6346	222286	66.66
PODDARHOUS	EQ	23-Feb-2023	124.75	120.00	129.95	118.55	118.55	118.55	118.70	10906	12.95	126	10391	95.28
PODDARMENT	EQ	23-Feb-2023	262.90	259.05	268.45	259.05	268.00	267.05	265.54	3184	8.45	140	2649	83.20
POKARNA	EQ	23-Feb-2023	319.10	320.00	322.05	297.25	299.90	299.20	306.33	61766	189.21	3767	29673	48.04
POLICYBZR	EQ	23-Feb-2023	516.40	512.70	529.85	497.15	520.50	521.55	516.35	1991242	10281.70	39705	572724	28.76
POLYCAB	EQ	23-Feb-2023	3013.25	3008.00	3088.05	3004.05	3086.00	3069.65	3053.48	364256	11122.49	29047	167617	46.02
POLYMED	EQ	23-Feb-2023	949.80	956.95	970.00	944.30	959.00	965.30	961.18	59717	573.99	6566	24575	41.15
POLYPLEX	EQ	23-Feb-2023	1440.55	1441.00	1455.75	1437.05	1450.00	1443.95	1443.75	28764	415.28	4865	12773	44.41
PONNIERODE	EQ	23-Feb-2023	450.95	454.90	465.70	447.00	457.00	455.95	455.62	28686	130.70	1593	9892	34.48
POONAWALLA	EQ	23-Feb-2023	297.10	298.60	301.90	294.15	299.45	299.05	298.05	1744820	5200.37	14149	836913	47.97
POWERGRID	EQ	23-Feb-2023	214.65	215.00	215.90	212.60	213.20	213.25	213.97	7759406	16603.06	62914	5586748	72.00
POWERINDIA	EQ	23-Feb-2023	3068.65	3083.00	3236.85	3064.50	3170.00	3176.55	3160.01	37271	1177.77	7466	16301	43.74
POWERMECH	EQ	23-Feb-2023	2063.50	2063.50	2135.00	2040.35	2101.00	2093.65	2092.35	76016	1590.52	10546	21770	28.64
PPAP	BE	23-Feb-2023	192.05	192.05	195.00	192.05	192.85	192.90	194.27	1676	3.26	12	-	-
PPL	EQ	23-Feb-2023	156.70	156.10	157.65	155.15	155.60	155.55	155.78	28069	43.73	795	15403	54.88
PPLPHARMA	EQ	23-Feb-2023	84.10	84.10	84.60	82.25	83.35	83.05	83.14	1530588	1272.55	11922	736770	48.14
PRAENG	EQ	23-Feb-2023	12.50	12.70	12.70	11.65	11.95	11.85	12.15	194063	23.57	1103	90911	46.85
PRAJIND	EQ	23-Feb-2023	352.90	354.70	356.50	347.80	351.00	349.35	352.58	264105	931.19	10999	105521	39.95
PRAKASH	EQ	23-Feb-2023	57.05	57.25	57.25	56.10	56.75	56.50	56.61	109648	62.08	1132	73541	67.07
PRAKASHSTL	EQ	23-Feb-2023	4.40	4.50	4.50	4.35	4.40	4.35	4.41	322714	14.23	500	163454	50.65
PRAXIS	EQ	23-Feb-2023	23.00	23.50	23.90	22.85	23.40	23.25	23.30	12520	2.92	253	5956	47.57
PRECAM	EQ	23-Feb-2023	100.85	100.55	101.00	98.95	99.70	99.65	99.65	65447	65.22	1129	40554	61.96
PRECISION	SM	23-Feb-2023	34.50	34.95	35.00	34.55	35.00	35.00	34.90	10000	3.49	5	6000	60.00
PRECOT	EQ	23-Feb-2023	144.65	144.75	144.75	141.05	141.10	141.80	143.16	2993	4.28	102	2529	84.50
PRECWIRE	EQ	23-Feb-2023	66.90	67.35	68.70	66.10	66.50	66.40	66.68	171814	114.56	1488	104418	60.77
PREMEXPLN	EQ	23-Feb-2023	356.25	350.40	364.45	350.40	360.65	360.00	356.69	2714	9.68	286	1377	50.74
PREMIER	BE	23-Feb-2023	2.60	2.70	2.70	2.55	2.60	2.60	2.65	4027	0.11	26	-	-
PREMIERPOL	EQ	23-Feb-2023	88.95	88.95	88.95	86.30	86.30	86.50	87.07	9288	8.09	251	6489	69.86
PRESSMN	EQ	23-Feb-2023	62.00	63.45	65.10	61.00	65.10	65.10	63.85	96936	61.90	277	88162	90.95
PRESTIGE	EQ	23-Feb-2023	414.55	417.00	417.00	396.00	404.75	403.45	402.72	1226282	4938.43	30015	648585	52.89
PRICOLLTD	EQ	23-Feb-2023	197.05	197.00	197.55	192.90	193.85	193.55	195.22	556928	1087.23	7367	157190	28.22
PRIMESECU	EQ	23-Feb-2023	99.45	98.05	99.50	96.50	99.40	99.15	98.99	33560	33.22	231	29090	86.68
PRINCEPIPE	EQ	23-Feb-2023	572.15	571.45	574.40	562.50	564.95	564.25	567.75	159429	905.17	5566	128345	80.50
PRITI	BE	23-Feb-2023	161.15	163.60	163.60	155.15	160.00	159.85	159.92	13924	22.27	520	-	-
PRITIKA	SM	23-Feb-2023	32.75	32.50	32.50	31.00	32.50	32.50	31.90	20000	6.38	5	16000	80.00
PRITIKAUTO	EQ	23-Feb-2023	15.70	15.90	16.35	15.35	16.20	16.20	15.82	258544	40.89	636	156123	60.39
PRIVISCL	EQ	23-Feb-2023	973.25	983.90	983.90	945.85	953.00	956.50	964.43	9963	96.09	2112	4808	48.26
PROZONINTU	EQ	23-Feb-2023	22.80	23.10	23.55	22.40	22.65	22.75	22.92	479053	109.81	1782	287742	60.06
PRSMJOHNSN	EQ	23-Feb-2023	102.00	102.05	109.50	101.10	108.75	108.05	107.82	2077648	2240.07	21211	372098	17.91
PRUDENT	EQ	23-Feb-2023	834.85	834.85	852.80	828.90	834.10	835.55	837.92	51730	433.45	6777	35564	68.75
PSB	EQ	23-Feb-2023	25.15	25.25	27.40	24.90	26.80	26.70	25.99	2483309	645.32	5248	651932	26.25
PSPPROJECT	EQ	23-Feb-2023	669.35	672.00	675.00	661.00	667.00	667.40	668.95	49015	327.89	3543	18736	38.23
PSUBNKBEES	EQ	23-Feb-2023	40.28	40.47	40.65	39.73	40.60	40.46	40.23	1109204	446.25	4373	542408	48.90
PTC	EQ	23-Feb-2023	91.80	91.10	91.80	89.60	90.35	90.35	90.50	585506	529.89	4430	347306	59.32
PTL	EQ	23-Feb-2023	30.75	30.75	31.80	30.60	31.75	31.60	31.23	53099	16.58	561	31761	59.81
PUNJABCHEM	EQ	23-Feb-2023	900.20	890.10	905.95	885.05	893.90	889.70	889.04	13005	115.62	780	10299	79.19
PURVA	EQ	23-Feb-2023	82.35	83.20	83.20	80.80	81.40	81.15	81.56	116058	94.66	1717	60068	51.76
PVP	EQ	23-Feb-2023	7.20	7.35	7.35	6.80	6.80	7.05	7.10	116649	8.28	297	79841	68.45
PVR	EQ	23-Feb-2023	1623.40	1631.55	1638.85	1593.60	1601.00	1600.35	1606.87	372437	5984.59	18848	106738	28.66
QGOLDHALF	EQ	23-Feb-2023	47.95	48.18	48.18	47.67	47.67	47.69	47.74	11139	5.32	229	5014	45.01
QMSMEDI	SM	23-Feb-2023	155.25	158.80	158.80	135.00	143.55	144.90	144.27	37000	53.38	33	14000	37.84
QNIFTY	EQ	23-Feb-2023	1860.02	1858.00	1870.00	1853.99	1855.00	1855.01	1859.79	690	12.83	42	610	88.41
QUADPRO	SM	23-Feb-2023	5.60	5.70	5.70	5.70	5.70	5.70	5.70	24000	1.37	2	24000	100.00
QUESS	EQ	23-Feb-2023	378.20	381.00	385.00	373.70	375.50	377.90	379.49	146596	556.32	6278	60861	41.52
QUICKHEAL	EQ	23-Feb-2023	149.40	150.10	150.85	148.55	148.60	148.85	149.30	25689	38.35	1337	12922	50.30
RADHIKAJWE	EQ	23-Feb-2023	181.85	182.90	184.45	178.45	179.90	180.15	180.75	98274	177.63	2152	31412	31.96
RADIANTCMS	EQ	23-Feb-2023	97.90	97.90	99.00	97.00	97.00	97.30	97.98	35779	35.05	1007	19813	55.38
RADICO	EQ	23-Feb-2023	1100.50	1100.50	1135.00	1100.45	1132.00	1133.40	1122.07	163174	1830.93	8084	58859	36.07
RADIOCITY	EQ	23-Feb-2023	12.30	12.30	12.50	12.10	12.20	12.15	12.22	113418	13.86	1177	76763	67.68
RAILTEL	EQ	23-Feb-2023	111.40	111.35	113.30	109.50	110.15	109.75	110.94	658633	730.70	7879	218830	33.22
RAIN	EQ	23-Feb-2023	159.40	159.50	161.20	157.10	158.00	157.55	158.65	1019919	1618.12	9235	368221	36.10
RAINBOW	EQ	23-Feb-2023	739.95	744.95	748.95	725.45	726.35	733.50	732.70	46162	338.23	5926	17299	37.47
RAJESHEXPO	EQ	23-Feb-2023	705.65	706.05	718.00	682.00	687.90	689.30	695.84	317679	2210.54	12420	47032	14.80
RAJMET	EQ	23-Feb-2023	12.95	12.70	12.70	12.00	12.30	12.25	12.46	151346	18.86	1030	118030	77.99
RAJRATAN	EQ	23-Feb-2023	751.15	745.15	772.00	737.05	767.00	767.65	750.04	56565	424.26	6754	35548	62.84
RAJRILTD	BE	23-Feb-2023	73.85	75.30	75.30	75.30	75.30	75.30	75.30	1288	0.97	23	-	-
RAJSREESUG	EQ	23-Feb-2023	41.05	42.70	42.70	40.90	42.40	41.95	41.97	50552	21.22	621	22411	44.33
RAJTV	BE	23-Feb-2023	42.15	42.50	42.50	40.90	41.40	41.40	41.64	1219	0.51	23	-	-
RALLIS	EQ	23-Feb-2023	201.45	201.75	206.00	201.35	204.70	204.20	203.73	199385	406.21	9873	75957	38.10
RAMANEWS	EQ	23-Feb-2023	13.30	13.50	13.50	13.05	13.05	13.10	13.19	20511	2.71	209	16320	79.57
RAMAPHO	EQ	23-Feb-2023	199.10	202.75	202.75	192.95	196.60	195.35	196.01	21195	41.54	815	13834	65.27
RAMASTEEL	EQ	23-Feb-2023	33.65	33.65	34.40	32.65	33.05	33.05	33.47	2012778	673.63	6649	702694	34.91
RAMCOCEM	EQ	23-Feb-2023	723.50	721.00	731.00	719.15	725.95	724.25	725.64	528776	3837.00	10231	283392	53.59
RAMCOIND	EQ	23-Feb-2023	136.80	136.20	140.45	134.55	135.00	135.40	137.09	82192	112.68	1548	54070	65.78
RAMCOSYS	EQ	23-Feb-2023	223.15	223.80	227.30	222.00	222.50	223.75	224.61	47238	106.10	2318	22289	47.18
RAMKY	EQ	23-Feb-2023	271.05	273.30	283.45	265.60	282.50	281.55	278.54	186929	520.67	4846	111373	59.58
RAMRAT	EQ	23-Feb-2023	155.75	155.65	157.00	154.00	154.50	154.70	155.17	9465	14.69	547	5592	59.08
RANASUG	EQ	23-Feb-2023	21.85	21.95	22.10	21.55	21.80	21.80	21.86	209382	45.77	1190	108310	51.73
RANEENGINE	EQ	23-Feb-2023	205.55	205.20	205.95	197.50	202.40	202.80	201.21	7377	14.84	353	3834	51.97
RANEHOLDIN	EQ	23-Feb-2023	925.90	922.80	936.25	919.50	919.50	924.30	928.05	6268	58.17	853	3480	55.52
RATEGAIN	EQ	23-Feb-2023	344.95	347.50	367.90	338.20	340.00	342.60	351.60	1049701	3690.74	30959	364620	34.74
RATNAMANI	EQ	23-Feb-2023	2274.70	2265.00	2299.00	2175.00	2180.00	2183.05	2226.20	44408	988.61	6300	13032	29.35
RAYMOND	EQ	23-Feb-2023	1227.40	1233.85	1335.00	1233.05	1327.00	1318.45	1291.06	789242	10189.62	41359	122259	15.49
RBA	EQ	23-Feb-2023	98.10	98.80	98.80	96.35	97.25	96.90	96.92	383195	371.40	3343	242500	63.28
RBL	EQ	23-Feb-2023	682.15	678.00	692.50	678.00	690.00	687.85	687.76	6996	48.12	621	2595	37.09
RBLBANK	EQ	23-Feb-2023	153.45	154.25	155.00	150.80	154.65	153.80	152.94	5265862	8053.46	24329	789707	15.00
RBMINFRA	SM	23-Feb-2023	87.90	85.00	85.00	83.50	83.50	83.50	83.73	27000	22.61	9	24000	88.89
RCF	EQ	23-Feb-2023	105.20	105.00	105.00	101.15	102.25	102.10	102.52	3832860	3929.49	20436	1188178	31.00
RCOM	BE	23-Feb-2023	1.70	1.70	1.70	1.65	1.70	1.70	1.67	2315150	38.71	2644	-	-
RECLTD	EQ	23-Feb-2023	112.05	112.00	113.15	111.25	112.95	112.80	112.50	3623161	4076.09	18952	1467617	40.51
RECLTD	N8	23-Feb-2023	1033.01	1033.10	1033.10	1033.10	1033.10	1033.10	1033.10	352	3.64	6	352	100.00
RECLTD	N9	23-Feb-2023	1170.00	1170.00	1174.00	1168.51	1174.00	1174.00	1169.21	800	9.35	5	750	93.75
RECLTD	NE	23-Feb-2023	1049.00	1031.01	1031.01	1031.01	1031.01	1031.01	1031.01	20	0.21	1	20	100.00
RECLTD	NH	23-Feb-2023	1185.31	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	27	0.32	1	27	100.00
REDINGTON	EQ	23-Feb-2023	169.60	170.45	173.00	164.70	172.85	172.10	167.83	2294389	3850.63	23043	1171285	51.05
REFEX	EQ	23-Feb-2023	255.20	256.00	267.95	250.00	267.95	267.95	262.74	56332	148.01	1693	35782	63.52
REGENCERAM	BE	23-Feb-2023	21.90	20.95	21.80	20.95	21.05	21.30	21.06	6805	1.43	32	-	-
RELAXO	EQ	23-Feb-2023	784.45	787.80	787.80	775.00	776.90	777.30	778.28	59824	465.60	7309	29839	49.88
RELCHEMQ	EQ	23-Feb-2023	137.05	139.05	142.00	138.05	138.25	139.70	139.23	2966	4.13	446	1591	53.64
RELIANCE	EQ	23-Feb-2023	2378.90	2378.00	2394.75	2361.35	2366.50	2367.50	2377.10	4546655	108078.34	176202	2500479	55.00
RELIGARE	EQ	23-Feb-2023	152.70	152.70	161.55	152.25	154.30	154.15	155.57	564576	878.29	5652	299551	53.06
RELINFRA	EQ	23-Feb-2023	118.55	119.00	119.00	114.60	115.50	115.80	116.02	1110598	1288.49	8190	546646	49.22
REMSONSIND	EQ	23-Feb-2023	214.35	214.05	222.70	214.05	222.70	219.90	219.28	1952	4.28	129	1290	66.09
RENUKA	EQ	23-Feb-2023	44.20	44.35	44.70	43.40	44.25	44.10	44.13	3430795	1514.09	10875	1210747	35.29
REPCOHOME	EQ	23-Feb-2023	206.00	207.10	207.10	198.10	205.00	201.25	200.95	327960	659.03	15992	133586	40.73
REPL	EQ	23-Feb-2023	144.15	145.30	148.75	144.40	148.70	146.05	145.48	2339	3.40	131	1580	67.55
REPRO	EQ	23-Feb-2023	382.10	380.05	390.80	375.30	385.00	381.05	382.91	10559	40.43	2039	1962	18.58
RESPONIND	EQ	23-Feb-2023	125.60	127.00	127.00	122.30	122.35	123.90	124.73	5111	6.38	299	2295	44.90
REVATHI	EQ	23-Feb-2023	1187.10	1200.00	1251.60	1170.45	1247.20	1239.05	1218.37	12192	148.54	2523	4998	40.99
RGL	EQ	23-Feb-2023	87.20	91.00	91.00	84.30	85.25	85.15	86.12	100496	86.54	1227	26291	26.16
RHFL	EQ	23-Feb-2023	2.80	2.80	2.90	2.80	2.85	2.85	2.86	396115	11.32	562	207873	52.48
RHIM	EQ	23-Feb-2023	601.05	601.05	611.65	587.85	600.00	602.50	600.51	632254	3796.77	37355	324878	51.38
RICOAUTO	EQ	23-Feb-2023	69.15	69.45	72.60	69.25	71.95	72.10	71.32	685048	488.56	6208	223980	32.70
RIIL	EQ	23-Feb-2023	830.65	834.65	837.80	816.40	823.95	820.85	826.02	102850	849.57	6024	24579	23.90
RILINFRA	SM	23-Feb-2023	590.80	561.30	561.30	561.30	561.30	561.30	561.30	100	0.56	1	100	100.00
RITCO	EQ	23-Feb-2023	136.95	136.95	143.70	131.95	133.00	135.05	137.60	10951	15.07	841	6853	62.58
RITES	EQ	23-Feb-2023	312.05	313.35	332.00	312.65	332.00	329.00	324.25	756131	2451.79	19327	114890	15.19
RITEZONE	SM	23-Feb-2023	75.75	78.95	80.45	73.00	73.00	73.00	76.34	30400	23.21	16	24000	78.95
RKDL	EQ	23-Feb-2023	14.95	15.00	15.40	14.15	15.40	15.20	14.84	10790	1.60	102	7637	70.78
RKEC	EQ	23-Feb-2023	55.40	55.10	57.85	55.10	56.05	56.25	56.41	27992	15.79	288	12886	46.03
RKFORGE	EQ	23-Feb-2023	265.20	266.55	270.95	260.60	266.50	267.10	265.10	475703	1261.10	18784	263114	55.31
RMCL	BZ	23-Feb-2023	1.80	1.80	1.85	1.75	1.85	1.85	1.81	18567	0.34	34	-	-
RMDRIP	SM	23-Feb-2023	30.15	31.65	31.65	31.65	31.65	31.65	31.65	44000	13.93	20	44000	100.00
RML	EQ	23-Feb-2023	454.10	449.00	467.55	449.00	460.00	457.30	460.39	18823	86.66	1948	6536	34.72
RNAVAL	BZ	23-Feb-2023	2.45	2.50	2.50	2.40	2.45	2.40	2.42	232158	5.62	276	-	-
ROHLTD	EQ	23-Feb-2023	231.70	235.20	239.80	232.00	236.00	235.60	236.15	34354	81.13	1402	19583	57.00
ROLEXRINGS	EQ	23-Feb-2023	1910.05	1915.90	1978.85	1865.05	1908.00	1918.85	1912.45	83532	1597.51	13113	33272	39.83
ROLLT	EQ	23-Feb-2023	1.10	1.05	1.05	1.05	1.05	1.05	1.05	328269	3.45	386	322253	98.17
ROLTA	BZ	23-Feb-2023	2.70	2.70	2.75	2.65	2.70	2.65	2.69	101493	2.73	139	-	-
ROML-RE	BE	23-Feb-2023	7.20	6.25	7.00	4.55	7.00	6.00	5.72	13669	0.78	151	-	-
ROSSARI	EQ	23-Feb-2023	667.15	670.70	689.95	665.05	683.00	677.30	676.14	54805	370.56	7392	19420	35.43
ROSSELLIND	EQ	23-Feb-2023	259.25	255.00	259.90	252.55	253.05	253.65	255.92	14350	36.72	660	9919	69.12
ROTO	EQ	23-Feb-2023	577.75	577.75	592.80	570.55	585.30	588.25	584.59	22777	133.15	2257	14098	61.90
ROUTE	EQ	23-Feb-2023	1309.70	1330.00	1361.40	1303.00	1361.00	1357.60	1345.93	348767	4694.16	22949	127002	36.41
RPGLIFE	EQ	23-Feb-2023	862.65	862.00	864.35	840.70	844.00	845.40	852.10	22212	189.27	3379	7621	34.31
RPOWER	EQ	23-Feb-2023	10.40	10.50	10.50	10.00	10.10	10.05	10.18	15912209	1619.61	17746	9487364	59.62
RPPINFRA	EQ	23-Feb-2023	40.80	41.20	41.35	40.40	41.35	41.25	40.95	28388	11.62	463	17337	61.07
RPPL	EQ	23-Feb-2023	161.75	161.75	165.30	161.60	165.00	164.95	164.13	3427	5.62	200	1743	50.86
RPSGVENT	EQ	23-Feb-2023	417.60	417.65	419.90	405.10	407.80	409.20	409.78	32542	133.35	2625	21891	67.27
RSSOFTWARE	EQ	23-Feb-2023	24.20	24.35	25.20	24.05	24.70	24.75	24.76	42588	10.55	362	30094	70.66
RSWM	EQ	23-Feb-2023	151.30	151.35	155.45	147.45	151.85	152.10	150.84	126980	191.54	2691	84741	66.74
RSYSTEMS	EQ	23-Feb-2023	252.70	252.70	256.60	251.30	254.25	253.95	253.22	38018	96.27	808	20197	53.12
RTNINDIA	EQ	23-Feb-2023	39.35	39.55	39.90	38.55	39.65	39.60	39.40	942660	371.37	4063	481085	51.03
RTNPOWER	EQ	23-Feb-2023	3.30	3.30	3.35	3.20	3.30	3.30	3.25	6187432	201.26	3638	3177173	51.35
RUBYMILLS	EQ	23-Feb-2023	182.40	182.40	184.95	174.50	175.10	175.35	176.94	14339	25.37	748	8701	60.68
RUCHINFRA	BE	23-Feb-2023	9.15	9.40	9.40	8.85	9.25	9.15	9.10	35692	3.25	182	-	-
RUCHIRA	EQ	23-Feb-2023	111.95	112.95	112.95	110.85	111.60	111.40	111.54	12501	13.94	435	7372	58.97
RUPA	EQ	23-Feb-2023	222.40	223.95	223.95	216.35	217.80	217.80	219.59	113243	248.67	4228	58880	51.99
RUSHIL	EQ	23-Feb-2023	332.75	332.75	333.60	324.00	325.00	325.70	328.54	26471	86.97	1578	15316	57.86
RUSTOMJEE	EQ	23-Feb-2023	475.65	477.95	477.95	465.65	468.50	466.75	470.51	9171	43.15	630	3964	43.22
RVHL	EQ	23-Feb-2023	20.85	20.60	22.10	20.60	21.90	21.45	21.39	5184	1.11	25	4336	83.64
RVNL	EQ	23-Feb-2023	62.30	62.30	66.30	61.55	65.50	65.05	64.76	13077206	8469.17	42288	2438564	18.65
S&SPOWER	BE	23-Feb-2023	35.25	35.80	37.00	33.50	36.60	36.60	35.73	6658	2.38	44	-	-
SABTN	BE	23-Feb-2023	1.70	1.70	1.70	1.65	1.65	1.65	1.66	15583	0.26	19	-	-
SADBHAV	BE	23-Feb-2023	11.05	11.00	11.35	10.90	11.30	11.20	11.20	78870	8.84	301	-	-
SADBHIN	EQ	23-Feb-2023	4.40	4.40	4.40	4.05	4.15	4.10	4.17	129013	5.38	317	98375	76.25
SAFARI	EQ	23-Feb-2023	1966.10	1946.45	1987.60	1930.00	1964.70	1947.40	1965.20	6513	127.99	2047	3220	49.44
SAGARDEEP	EQ	23-Feb-2023	23.85	23.55	25.05	23.55	23.55	23.60	23.92	18148	4.34	352	7398	40.76
SAGCEM	EQ	23-Feb-2023	212.20	214.70	215.40	208.90	210.95	210.20	211.96	34685	73.52	1763	15889	45.81
SAH	EQ	23-Feb-2023	78.35	77.95	79.40	77.05	78.80	77.90	77.96	210496	164.09	2663	119298	56.67
SAIL	EQ	23-Feb-2023	84.55	85.00	86.30	84.20	85.25	84.90	85.00	24771081	21055.89	47251	9784703	39.50
SAKAR	EQ	23-Feb-2023	239.90	239.00	245.45	237.20	238.00	239.75	240.21	15460	37.14	460	9407	60.85
SAKHTISUG	EQ	23-Feb-2023	20.30	20.50	20.95	20.25	20.60	20.65	20.65	160703	33.18	697	89942	55.97
SAKSOFT	EQ	23-Feb-2023	145.30	145.80	146.70	142.30	144.00	142.95	143.99	324218	466.85	6404	125678	38.76
SAKUMA	EQ	23-Feb-2023	13.15	13.40	13.40	13.05	13.20	13.15	13.19	142381	18.78	505	92411	64.90
SALASAR	EQ	23-Feb-2023	43.65	44.00	44.00	43.00	43.20	43.30	43.39	1466307	636.30	1195	1394101	95.08
SALONA	EQ	23-Feb-2023	241.50	240.90	240.90	222.15	223.00	224.80	226.91	2505	5.68	309	1549	61.84
SALSTEEL	EQ	23-Feb-2023	17.65	17.95	18.00	16.90	17.20	17.25	17.30	182941	31.64	569	86088	47.06
SALZERELEC	EQ	23-Feb-2023	263.45	264.00	268.35	260.80	267.45	265.80	265.38	62501	165.86	2396	28554	45.69
SAMBHAAV	EQ	23-Feb-2023	3.10	3.00	3.15	2.95	2.95	3.00	3.01	25684	0.77	58	22882	89.09
SANCO	BE	23-Feb-2023	7.75	8.10	8.10	7.40	7.60	7.60	7.48	18014	1.35	33	-	-
SANDESH	EQ	23-Feb-2023	868.70	879.85	882.45	854.00	854.10	863.25	870.82	1762	15.34	370	869	49.32
SANDHAR	EQ	23-Feb-2023	224.45	228.60	228.60	222.00	222.00	222.75	223.60	13980	31.26	867	8826	63.13
SANGAMIND	EQ	23-Feb-2023	207.75	209.65	215.80	204.55	215.80	213.20	209.32	9142	19.14	823	5212	57.01
SANGHIIND	EQ	23-Feb-2023	60.30	63.30	63.30	60.30	63.30	63.30	63.05	1280973	807.70	2716	743615	58.05
SANGHVIMOV	EQ	23-Feb-2023	374.50	377.60	380.90	371.10	372.15	374.60	376.22	99231	373.33	3719	65998	66.51
SANGINITA	EQ	23-Feb-2023	19.50	19.70	20.10	19.40	19.70	19.85	19.94	6574	1.31	79	3701	56.30
SANOFI	EQ	23-Feb-2023	5399.30	5425.95	5427.70	5345.30	5369.00	5358.55	5383.08	11100	597.52	2128	6381	57.49
SANSERA	EQ	23-Feb-2023	750.00	750.00	761.10	740.80	759.70	758.35	751.76	26355	198.13	4148	12704	48.20
SANWARIA	BZ	23-Feb-2023	0.55	0.60	0.60	0.55	0.55	0.55	0.56	1516856	8.46	438	-	-
SAPPHIRE	EQ	23-Feb-2023	1223.85	1224.70	1248.70	1203.20	1206.00	1218.75	1229.78	112532	1383.90	20803	27596	24.52
SARDAEN	EQ	23-Feb-2023	1093.30	1105.00	1144.40	1085.15	1097.80	1096.00	1116.24	87911	981.30	11109	34127	38.82
SAREGAMA	EQ	23-Feb-2023	328.85	328.85	330.35	322.00	322.25	324.60	325.43	75103	244.41	7011	38445	51.19
SARLAPOLY	EQ	23-Feb-2023	37.50	37.50	38.85	36.80	38.75	38.50	37.80	37689	14.24	507	19181	50.89
SARVESHWAR	EQ	23-Feb-2023	87.50	89.90	89.90	83.00	83.00	84.00	85.73	32882	28.19	887	25349	77.09
SASKEN	EQ	23-Feb-2023	909.00	910.00	917.50	899.25	902.00	901.50	905.69	3531	31.98	655	1662	47.07
SASTASUNDR	EQ	23-Feb-2023	232.20	233.50	235.20	231.00	232.50	232.55	232.05	12952	30.06	513	9959	76.89
SATIA	EQ	23-Feb-2023	118.35	117.40	119.70	117.00	118.30	117.50	117.80	86085	101.41	2074	47469	55.14
SATIN	EQ	23-Feb-2023	131.70	131.40	133.05	128.90	130.00	130.15	130.77	77451	101.29	2046	47719	61.61
SATINDLTD	EQ	23-Feb-2023	67.80	69.25	71.90	68.75	70.20	70.50	69.65	36989	25.76	1034	16510	44.63
SBC	BE	23-Feb-2023	16.15	16.25	16.75	15.70	16.75	16.50	16.26	343726	55.88	960	-	-
SBCL	EQ	23-Feb-2023	421.85	423.00	430.35	416.25	427.50	426.25	425.78	42803	182.25	4150	26781	62.57
SBGLP	EQ	23-Feb-2023	210.85	213.95	213.95	203.20	204.25	208.75	208.79	2788	5.82	350	1343	48.17
SBICARD	EQ	23-Feb-2023	743.55	745.00	745.65	734.30	742.00	739.20	739.14	813246	6011.01	26940	490091	60.26
SBIETFCON	EQ	23-Feb-2023	73.44	73.25	74.55	73.00	73.25	73.03	73.15	1423	1.04	61	1394	97.96
SBIETFIT	EQ	23-Feb-2023	318.60	321.97	322.00	317.05	319.00	318.99	319.92	6080	19.45	182	3306	54.38
SBIETFPB	EQ	23-Feb-2023	205.00	204.25	205.49	203.24	205.00	204.94	204.54	1848	3.78	66	1216	65.80
SBIETFQLTY	EQ	23-Feb-2023	149.15	148.96	149.49	148.32	148.32	148.38	148.42	10623	15.77	63	10118	95.25
SBILIFE	EQ	23-Feb-2023	1131.15	1136.85	1141.90	1123.85	1137.00	1135.40	1133.55	768179	8707.67	49343	490741	63.88
SBIN	EQ	23-Feb-2023	516.35	516.95	524.00	511.35	522.85	521.00	518.82	15535085	80598.38	209593	5846231	37.63
SCAPDVR	EQ	23-Feb-2023	9.10	9.25	9.95	8.90	9.60	9.70	9.47	2448720	231.78	379	2232168	91.16
SCHAEFFLER	EQ	23-Feb-2023	2994.95	2994.95	3039.80	2963.40	2987.70	2993.60	3010.25	100230	3017.17	20712	46928	46.82
SCHAND	EQ	23-Feb-2023	179.70	181.70	196.60	178.05	187.00	185.20	189.72	270266	512.75	5499	133234	49.30
SCHNEIDER	EQ	23-Feb-2023	164.95	165.65	170.80	161.15	168.40	168.20	167.09	777481	1299.11	14659	256673	33.01
SCI	EQ	23-Feb-2023	115.05	115.00	129.00	112.85	125.80	126.50	123.51	9327563	11520.83	54290	1862901	19.97
SCPL	EQ	23-Feb-2023	532.95	529.70	537.00	526.00	536.00	531.00	530.02	5150	27.30	535	3452	67.03
SDBL	EQ	23-Feb-2023	115.55	117.30	118.10	114.70	116.30	115.90	116.02	87077	101.03	2517	44444	51.04
SDL26BEES	EQ	23-Feb-2023	110.71	110.44	110.44	110.15	110.16	110.18	110.18	7543	8.31	34	7304	96.83
SEAMECLTD	EQ	23-Feb-2023	620.00	632.00	633.00	608.10	608.40	613.30	621.28	24652	153.16	662	22097	89.64
SECURCRED	EQ	23-Feb-2023	28.55	29.20	31.30	27.55	30.00	30.00	29.43	2781921	818.85	5260	695857	25.01
SECURKLOUD	EQ	23-Feb-2023	39.15	39.00	41.10	38.70	41.10	41.10	40.50	41472	16.79	367	24735	59.64
SEJALLTD	BE	23-Feb-2023	264.35	256.00	269.00	256.00	265.85	265.85	261.55	838	2.19	16	-	-
SELAN	EQ	23-Feb-2023	281.85	280.90	289.65	280.90	285.00	285.20	284.40	26467	75.27	1135	11610	43.87
SELMC	BE	23-Feb-2023	253.85	248.80	248.80	248.80	248.80	248.80	248.80	381	0.95	33	-	-
SEPC	EQ	23-Feb-2023	14.40	14.45	14.90	14.20	14.40	14.50	14.63	1607682	235.27	1697	1031455	64.16
SEPOWER	EQ	23-Feb-2023	13.35	14.20	14.20	13.10	13.30	13.30	13.30	10342	1.38	123	6868	66.41
SEQUENT	EQ	23-Feb-2023	67.05	67.40	68.20	66.55	67.00	67.10	66.96	470398	314.96	6124	228619	48.60
SERVOTECH	BE	23-Feb-2023	39.50	40.90	41.00	39.00	39.50	39.60	40.01	79201	31.69	645	-	-
SESHAPAPER	EQ	23-Feb-2023	256.80	256.90	258.95	254.00	254.05	254.50	256.20	12897	33.04	633	7902	61.27
SETCO	EQ	23-Feb-2023	8.75	9.00	9.00	8.60	8.60	8.65	8.74	46625	4.08	295	34811	74.66
SETF10GILT	EQ	23-Feb-2023	207.23	207.22	207.22	206.91	207.00	207.00	207.00	2030	4.20	5	2029	99.95
SETFGOLD	EQ	23-Feb-2023	49.40	49.39	49.39	49.15	49.22	49.18	49.26	112751	55.54	1448	75947	67.36
SETFNIF50	EQ	23-Feb-2023	181.99	182.65	182.90	181.05	181.80	181.50	181.79	340519	619.02	2809	286927	84.26
SETFNIFBK	EQ	23-Feb-2023	402.22	404.99	404.99	398.50	402.90	402.17	401.68	41020	164.77	1299	27760	67.67
SETFNN50	EQ	23-Feb-2023	401.54	401.51	401.51	392.49	394.18	394.21	394.37	43235	170.51	1303	21935	50.73
SETUINFRA	BE	23-Feb-2023	1.10	1.10	1.10	1.05	1.10	1.10	1.09	29270	0.32	46	-	-
SFL	EQ	23-Feb-2023	1149.50	1155.25	1155.25	1120.00	1120.00	1124.25	1132.19	7318	82.85	1732	4358	59.55
SGBAPR28I	GB	23-Feb-2023	5309.93	5309.93	5359.00	5300.00	5300.02	5304.71	5321.72	125	6.65	27	66	52.80
SGBAUG24	GB	23-Feb-2023	5516.43	5497.00	5542.20	5497.00	5516.00	5513.71	5510.05	147	8.10	34	137	93.20
SGBAUG27	GB	23-Feb-2023	5343.98	5332.00	5485.00	5300.00	5350.00	5369.41	5387.30	177	9.54	25	132	74.58
SGBAUG28V	GB	23-Feb-2023	5275.67	5276.00	5289.00	5262.00	5280.00	5281.10	5271.97	2103	110.87	218	1976	93.96
SGBAUG29V	GB	23-Feb-2023	5268.63	5268.50	5299.00	5256.10	5299.00	5290.10	5278.94	275	14.52	51	203	73.82
SGBAUG30	GB	23-Feb-2023	5291.06	5291.06	5309.98	5285.00	5290.00	5297.92	5292.61	89	4.71	41	75	84.27
SGBD29VIII	GB	23-Feb-2023	5325.00	5275.00	5324.90	5255.11	5255.11	5263.24	5271.46	23	1.21	8	13	56.52
SGBDC27VII	GB	23-Feb-2023	5296.86	5296.00	5296.00	5261.41	5266.01	5266.01	5265.10	25	1.32	7	25	100.00
SGBDE30III	GB	23-Feb-2023	5295.51	5295.51	5329.98	5276.00	5328.00	5318.16	5296.43	350	18.54	94	313	89.43
SGBDEC25	GB	23-Feb-2023	5650.00	5650.00	5650.00	5421.00	5421.00	5425.13	5427.28	105	5.70	11	105	100.00
SGBDEC2512	GB	23-Feb-2023	5475.00	5420.00	5421.00	5420.00	5420.00	5420.00	5420.54	94	5.10	4	94	100.00
SGBDEC25XI	GB	23-Feb-2023	5678.75	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	9	0.50	2	9	100.00
SGBDEC26	GB	23-Feb-2023	5440.00	5255.00	5500.00	5255.00	5420.00	5420.00	5417.50	10	0.54	5	8	80.00
SGBFEB24	GB	23-Feb-2023	5575.00	5575.00	5685.00	5575.00	5575.00	5575.00	5592.79	38	2.13	6	33	86.84
SGBFEB28IX	GB	23-Feb-2023	5300.00	5300.00	5350.00	5300.00	5350.00	5350.00	5303.33	15	0.80	6	15	100.00
SGBFEB29XI	GB	23-Feb-2023	5254.50	5240.50	5269.00	5240.00	5250.00	5250.00	5245.37	39	2.05	21	20	51.28
SGBJ28VIII	GB	23-Feb-2023	5349.00	5325.00	5325.00	5325.00	5325.00	5325.00	5325.00	100	5.33	2	100	100.00
SGBJAN26	GB	23-Feb-2023	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	39	2.15	2	39	100.00
SGBJAN27	GB	23-Feb-2023	5440.00	5435.00	5435.00	5435.00	5435.00	5435.00	5435.00	25	1.36	5	25	100.00
SGBJAN29IX	GB	23-Feb-2023	5251.00	5250.01	5262.00	5241.10	5257.00	5244.63	5247.85	342	17.95	60	303	88.60
SGBJAN29X	GB	23-Feb-2023	5250.38	5250.38	5265.00	5246.00	5250.01	5250.01	5251.67	258	13.55	31	228	88.37
SGBJAN30IX	GB	23-Feb-2023	5250.00	5225.00	5267.99	5225.00	5260.00	5256.82	5250.69	204	10.71	26	171	83.82
SGBJU29III	GB	23-Feb-2023	5250.00	5299.00	5340.00	5240.25	5270.00	5254.12	5253.79	209	10.98	81	131	62.68
SGBJUL25	GB	23-Feb-2023	5473.00	5490.00	5490.00	5490.00	5490.00	5490.00	5490.00	1	0.05	1	1	100.00
SGBJUL27	GB	23-Feb-2023	5299.00	5299.00	5299.00	5299.00	5299.00	5299.00	5299.00	13	0.69	3	13	100.00
SGBJUL28IV	GB	23-Feb-2023	5255.90	5260.00	5276.00	5232.00	5255.00	5255.00	5256.43	368	19.34	88	248	67.39
SGBJUL29IV	GB	23-Feb-2023	5251.97	5260.00	5260.00	5241.00	5254.99	5249.08	5246.29	35	1.84	8	35	100.00
SGBJUN27	GB	23-Feb-2023	5300.01	5310.00	5310.00	5300.01	5300.01	5300.01	5300.92	11	0.58	4	10	90.91
SGBJUN28	GB	23-Feb-2023	5251.00	5270.00	5278.00	5181.00	5256.00	5251.72	5243.29	451	23.65	60	303	67.18
SGBJUN29II	GB	23-Feb-2023	5250.00	5257.99	5279.00	5250.00	5250.00	5251.34	5258.01	194	10.20	44	158	81.44
SGBJUN30	GB	23-Feb-2023	5316.00	5316.00	5317.00	5257.50	5257.50	5286.51	5291.46	164	8.68	39	138	84.15
SGBMAR24	GB	23-Feb-2023	5553.01	5555.00	5600.00	5555.00	5585.00	5585.00	5577.17	23	1.28	5	23	100.00
SGBMAR25	GB	23-Feb-2023	5581.00	5570.00	5570.00	5555.10	5555.10	5555.65	5555.65	54	3.00	8	54	100.00
SGBMAR28X	GB	23-Feb-2023	5300.00	5246.50	5246.50	5246.00	5246.00	5246.25	5246.25	8	0.42	2	8	100.00
SGBMAR30X	GB	23-Feb-2023	5262.24	5280.20	5297.00	5275.00	5280.50	5280.50	5282.57	26	1.37	8	26	100.00
SGBMAY25	GB	23-Feb-2023	5589.80	5452.00	5466.00	5452.00	5460.00	5461.50	5457.86	117	6.39	16	71	60.68
SGBMAY26	GB	23-Feb-2023	5485.10	5460.01	5460.01	5460.01	5460.01	5460.01	5460.01	10	0.55	1	10	100.00
SGBMAY28	GB	23-Feb-2023	5272.75	5251.30	5271.95	5251.30	5271.95	5260.85	5256.04	287	15.08	26	265	92.33
SGBMAY29I	GB	23-Feb-2023	5252.37	5240.02	5260.00	5240.02	5260.00	5254.44	5253.79	854	44.87	283	813	95.20
SGBMR29XII	GB	23-Feb-2023	5279.84	5299.00	5300.00	5256.00	5270.00	5260.03	5269.52	384	20.23	36	280	72.92
SGBN28VIII	GB	23-Feb-2023	5295.00	5263.00	5295.00	5263.00	5295.00	5295.00	5292.13	125	6.62	20	124	99.20
SGBNOV24	GB	23-Feb-2023	5515.00	5480.00	5500.00	5452.01	5462.01	5462.01	5463.67	116	6.34	18	94	81.03
SGBNOV258	GB	23-Feb-2023	5546.80	5463.00	5463.00	5463.00	5463.00	5463.00	5463.00	14	0.76	2	14	100.00
SGBNOV26	GB	23-Feb-2023	5440.00	5440.00	5440.00	5440.00	5440.00	5440.00	5440.00	7	0.38	1	7	100.00
SGBNV29VII	GB	23-Feb-2023	5264.72	5240.01	5268.99	5211.00	5260.00	5257.79	5254.85	1011	53.13	236	853	84.37
SGBOC28VII	GB	23-Feb-2023	5263.35	5260.00	5274.99	5248.01	5265.00	5269.62	5262.99	127	6.68	35	126	99.21
SGBOCT25	GB	23-Feb-2023	5530.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	10	0.55	1	10	100.00
SGBOCT26	GB	23-Feb-2023	5366.00	5335.55	5340.00	5335.55	5337.00	5337.00	5337.19	9	0.48	3	9	100.00
SGBOCT27	GB	23-Feb-2023	5307.59	5307.59	5307.59	5307.59	5307.59	5307.59	5307.59	2	0.11	2	2	100.00
SGBOCT27VI	GB	23-Feb-2023	5262.01	5262.01	5262.01	5262.01	5262.01	5262.01	5262.01	5	0.26	2	5	100.00
SGBSEP24	GB	23-Feb-2023	5553.34	5551.01	5589.00	5525.00	5542.51	5542.51	5539.26	220	12.19	26	198	90.00
SGBSEP28VI	GB	23-Feb-2023	5282.90	5282.90	5298.00	5272.00	5288.00	5288.00	5278.55	171	9.03	41	126	73.68
SGBSEP29VI	GB	23-Feb-2023	5271.90	5272.00	5284.00	5252.01	5266.00	5269.76	5262.71	1492	78.52	146	1394	93.43
SGIL	EQ	23-Feb-2023	115.90	115.75	120.80	108.50	110.00	110.10	111.21	15268	16.98	880	6040	39.56
SGL	EQ	23-Feb-2023	12.75	13.10	13.25	12.25	12.50	12.75	12.76	12205	1.56	171	8883	72.78
SHAHALLOYS	EQ	23-Feb-2023	55.15	55.10	57.90	53.70	56.80	56.25	55.65	14556	8.10	218	8873	60.96
SHAILY	EQ	23-Feb-2023	1243.65	1220.05	1253.15	1105.60	1119.45	1139.05	1167.93	5429	63.41	1268	3041	56.01
SHAKTIPUMP	EQ	23-Feb-2023	406.00	403.35	430.35	403.35	425.00	421.50	419.17	95742	401.32	6259	49979	52.20
SHALBY	EQ	23-Feb-2023	129.45	129.45	130.95	127.45	129.60	129.25	128.99	37833	48.80	1165	17946	47.43
SHALPAINTS	EQ	23-Feb-2023	149.55	149.50	151.00	148.00	148.65	149.15	149.42	29294	43.77	507	23071	78.76
SHANKARA	EQ	23-Feb-2023	685.45	698.30	707.85	690.00	696.00	700.25	697.83	16023	111.81	2032	6066	37.86
SHANTI	EQ	23-Feb-2023	17.90	18.40	18.40	15.80	17.25	17.35	17.05	49086	8.37	275	39895	81.28
SHANTIGEAR	EQ	23-Feb-2023	326.35	329.55	333.00	328.10	331.60	330.55	330.50	16060	53.08	933	8178	50.92
SHARDACROP	EQ	23-Feb-2023	478.30	481.20	487.75	474.50	478.00	478.85	480.97	62116	298.76	6380	26088	42.00
SHARDAMOTR	EQ	23-Feb-2023	632.90	637.00	639.85	623.00	629.00	629.25	632.12	9521	60.18	911	5831	61.24
SHAREINDIA	EQ	23-Feb-2023	1181.85	1190.10	1195.45	1165.25	1184.00	1181.50	1180.44	66265	782.22	6183	18250	27.54
SHARIABEES	EQ	23-Feb-2023	406.40	411.97	411.97	404.00	404.00	404.90	406.85	1417	5.77	72	1136	80.17
SHEMAROO	EQ	23-Feb-2023	121.95	120.25	124.40	120.25	123.75	123.35	122.57	19869	24.35	501	11196	56.35
SHERA	ST	23-Feb-2023	62.45	62.05	63.00	60.80	62.50	62.50	62.15	36000	22.37	18	32000	88.89
SHIGAN	SM	23-Feb-2023	85.75	86.00	86.00	81.10	81.10	82.30	83.78	15000	12.57	5	15000	100.00
SHILPAMED	EQ	23-Feb-2023	278.60	280.90	295.80	276.30	280.05	279.60	288.83	4485208	12954.80	52048	309463	6.90
SHIVALIK	EQ	23-Feb-2023	662.35	660.70	684.00	658.45	682.00	680.50	671.94	4406	29.61	497	2696	61.19
SHIVAMAUTO	EQ	23-Feb-2023	23.55	23.60	26.80	23.20	25.90	25.60	25.55	143031	36.55	1519	74198	51.88
SHIVAMILLS	EQ	23-Feb-2023	81.25	81.25	82.70	79.50	79.90	80.45	80.60	2782	2.24	120	1586	57.01
SHIVATEX	EQ	23-Feb-2023	116.80	119.00	119.00	113.90	115.45	114.55	114.85	11004	12.64	297	8355	75.93
SHK	EQ	23-Feb-2023	112.40	112.00	112.50	110.00	111.00	110.75	110.98	58146	64.53	1607	36042	61.99
SHOPERSTOP	EQ	23-Feb-2023	643.60	648.30	648.30	635.05	641.70	641.45	640.20	11697	74.88	3436	4641	39.68
SHRADHA	EQ	23-Feb-2023	51.55	52.85	54.10	49.50	53.60	51.30	53.35	57979	30.93	829	36465	62.89
SHREDIGCEM	EQ	23-Feb-2023	66.40	66.35	67.90	65.85	67.90	66.60	66.53	72391	48.16	1498	39127	54.05
SHREECEM	EQ	23-Feb-2023	26214.90	26219.95	26499.15	25588.00	25735.00	25634.65	25875.52	78884	20411.65	21821	29243	37.07
SHREEPUSHK	EQ	23-Feb-2023	175.40	176.20	176.20	170.40	171.10	172.90	172.57	30315	52.31	1073	18766	61.90
SHREERAMA	EQ	23-Feb-2023	10.00	10.05	10.10	9.75	9.95	9.90	9.90	53668	5.31	195	45776	85.29
SHRENIK	EQ	23-Feb-2023	1.10	1.10	1.15	1.05	1.05	1.10	1.10	1937173	21.25	706	1685951	87.03
SHREYANIND	EQ	23-Feb-2023	152.50	154.50	154.50	151.90	153.30	152.65	152.86	4569	6.98	286	2478	54.24
SHREYAS	EQ	23-Feb-2023	246.30	248.70	248.70	243.10	244.10	244.90	245.12	16229	39.78	1155	9735	59.99
SHRIPISTON	BE	23-Feb-2023	1181.20	1197.00	1197.00	1143.60	1157.00	1181.55	1161.08	518	6.01	74	-	-
SHRIRAMFIN	EQ	23-Feb-2023	1208.05	1209.95	1215.25	1195.10	1202.80	1200.30	1202.22	328241	3946.17	20933	160280	48.83
SHRIRAMFIN	YH	23-Feb-2023	1002.01	1002.01	1011.80	1002.01	1011.80	1003.04	1003.03	204	2.05	9	203	99.51
SHRIRAMFIN	YI	23-Feb-2023	1031.65	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	150	1.56	1	150	100.00
SHRIRAMFIN	YK	23-Feb-2023	1051.00	1055.00	1056.80	1055.00	1056.80	1056.80	1056.07	240	2.53	6	240	100.00
SHRIRAMFIN	YL	23-Feb-2023	1092.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	200	2.16	5	200	100.00
SHRIRAMFIN	YN	23-Feb-2023	1508.83	1509.00	1511.96	1509.00	1510.00	1510.00	1510.73	400	6.04	4	400	100.00
SHRIRAMFIN	YR	23-Feb-2023	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	30	0.31	1	30	100.00
SHRIRAMFIN	YY	23-Feb-2023	1006.46	1020.10	1020.10	1020.10	1020.10	1020.10	1020.10	10	0.10	1	10	100.00
SHRIRAMFIN	Z5	23-Feb-2023	1030.00	1035.00	1035.00	1030.00	1030.00	1033.62	1033.62	69	0.71	2	69	100.00
SHRIRAMFIN	Z8	23-Feb-2023	1058.20	1058.70	1058.80	1058.70	1058.80	1058.80	1058.73	115	1.22	6	115	100.00
SHRIRAMPPS	EQ	23-Feb-2023	68.60	68.80	69.85	67.40	68.20	67.90	67.99	90566	61.58	1341	60252	66.53
SHYAMCENT	EQ	23-Feb-2023	18.25	18.05	18.65	18.00	18.30	18.20	18.16	82021	14.89	580	47419	57.81
SHYAMMETL	EQ	23-Feb-2023	287.40	291.70	291.70	282.85	285.00	286.10	286.11	76001	217.45	3927	41089	54.06
SHYAMTEL	EQ	23-Feb-2023	8.50	8.85	8.85	8.20	8.65	8.65	8.26	323	0.03	11	302	93.50
SIEMENS	EQ	23-Feb-2023	3251.50	3259.90	3280.00	3235.10	3270.00	3257.00	3254.42	316425	10297.81	27491	140430	44.38
SIGACHI	EQ	23-Feb-2023	260.45	261.30	264.50	257.35	258.60	258.95	259.72	29312	76.13	1649	14748	50.31
SIGIND	EQ	23-Feb-2023	36.05	36.50	37.50	36.00	36.90	36.75	36.52	8708	3.18	200	6421	73.74
SIKKO	BE	23-Feb-2023	86.65	89.00	89.00	85.00	86.70	86.20	86.32	5997	5.18	221	-	-
SIL	BE	23-Feb-2023	29.35	30.15	30.15	29.05	29.35	29.30	29.44	35848	10.56	318	-	-
SILGO	EQ	23-Feb-2023	19.85	19.70	20.70	19.30	20.50	20.25	19.62	18799	3.69	135	12114	64.44
SILINV	EQ	23-Feb-2023	293.20	300.05	306.95	290.00	290.00	291.80	300.97	911	2.74	85	614	67.40
SILLYMONKS	BE	23-Feb-2023	20.15	20.10	20.10	20.00	20.00	20.00	20.05	2824	0.57	22	-	-
SILVER	EQ	23-Feb-2023	67.43	67.09	67.18	66.81	66.91	66.92	66.95	109102	73.05	356	102564	94.01
SILVERBEES	EQ	23-Feb-2023	65.22	64.89	65.13	64.42	64.56	64.53	64.67	1033456	668.30	3054	762411	73.77
SILVERTUC	EQ	23-Feb-2023	336.80	335.80	339.45	332.05	333.00	335.70	336.53	7124	23.97	206	462	6.49
SIMBHALS	EQ	23-Feb-2023	20.95	21.40	21.40	20.10	20.85	20.75	20.83	66151	13.78	268	41754	63.12
SIMPLEXINF	EQ	23-Feb-2023	38.15	38.90	45.40	38.90	43.05	43.00	43.41	175935	76.37	2844	54424	30.93
SINTERCOM	BE	23-Feb-2023	99.00	101.00	101.05	101.00	101.05	101.05	101.00	584	0.59	6	-	-
SIRCA	EQ	23-Feb-2023	625.45	628.60	633.95	615.00	621.00	619.10	624.20	9543	59.57	1343	5924	62.08
SIS	EQ	23-Feb-2023	354.70	354.70	368.50	353.10	360.90	361.00	360.35	197651	712.23	4454	147358	74.55
SITINET	EQ	23-Feb-2023	1.25	1.20	1.20	1.20	1.20	1.20	1.20	594191	7.13	679	594191	100.00
SIYSIL	EQ	23-Feb-2023	462.25	462.25	466.15	453.40	460.00	462.50	460.88	28107	129.54	2808	14737	52.43
SJS	EQ	23-Feb-2023	425.50	425.65	432.00	421.70	421.95	422.65	425.25	33607	142.91	2696	20553	61.16
SJVN	EQ	23-Feb-2023	30.70	30.80	31.90	30.75	31.75	31.65	31.22	2571884	803.07	6331	1323338	51.45
SKFINDIA	EQ	23-Feb-2023	4462.10	4426.60	4475.00	4426.60	4446.25	4454.15	4455.92	11341	505.35	5271	6826	60.19
SKIPPER	EQ	23-Feb-2023	90.60	90.60	95.40	90.50	91.35	91.60	93.08	229163	213.31	3919	82071	35.81
SKMEGGPROD	EQ	23-Feb-2023	164.20	156.30	164.00	156.00	156.00	156.00	157.47	260528	410.27	2707	206680	79.33
SKP	SM	23-Feb-2023	177.40	180.00	180.00	165.25	168.80	166.40	170.93	34000	58.12	34	26000	76.47
SKYGOLD	EQ	23-Feb-2023	290.95	292.40	292.40	288.00	289.20	288.35	289.03	27680	80.00	963	12944	46.76
SMARTLINK	EQ	23-Feb-2023	139.10	142.85	142.85	137.35	138.10	137.85	138.76	10235	14.20	326	7513	73.40
SMCGLOBAL	EQ	23-Feb-2023	77.00	78.35	78.35	76.05	76.35	76.40	76.64	41716	31.97	459	25739	61.70
SMLISUZU	EQ	23-Feb-2023	697.30	714.00	714.00	691.10	692.25	693.25	697.98	4785	33.40	620	2401	50.18
SMLT	EQ	23-Feb-2023	173.25	175.75	175.80	168.30	168.40	170.85	173.00	22373	38.70	1429	12350	55.20
SMSLIFE	EQ	23-Feb-2023	562.55	557.25	570.00	551.35	555.00	560.90	560.70	523	2.93	192	228	43.59
SMSPHARMA	EQ	23-Feb-2023	70.40	70.40	70.50	68.80	69.20	69.25	69.69	14679	10.23	326	10544	71.83
SNOWMAN	EQ	23-Feb-2023	33.00	33.00	33.20	32.30	32.75	32.80	32.80	317626	104.18	1489	164938	51.93
SOBHA	EQ	23-Feb-2023	579.95	580.50	585.05	572.00	574.65	575.90	577.27	45025	259.92	4062	20373	45.25
SOFTTECH	EQ	23-Feb-2023	165.70	165.20	178.95	165.20	168.00	168.00	171.76	1976	3.39	204	714	36.13
SOLARA	EQ	23-Feb-2023	369.95	370.45	379.95	363.85	370.40	370.60	374.42	55135	206.44	8033	15944	28.92
SOLARINDS	EQ	23-Feb-2023	3958.45	3970.00	3977.00	3850.00	3850.00	3862.65	3898.43	44178	1722.25	9391	20809	47.10
SOLEX	SM	23-Feb-2023	301.95	303.00	306.50	303.00	304.90	304.90	304.22	2400	7.30	6	2400	100.00
SOMANYCERA	EQ	23-Feb-2023	551.65	554.45	556.00	550.00	550.00	550.90	551.28	27802	153.27	4601	13126	47.21
SOMATEX	EQ	23-Feb-2023	19.05	19.75	20.00	18.10	20.00	20.00	19.62	1160120	227.63	2948	497446	42.88
SOMICONVEY	EQ	23-Feb-2023	35.15	34.35	35.65	33.10	34.50	34.20	34.25	5877	2.01	137	2625	44.67
SONACOMS	EQ	23-Feb-2023	457.20	458.00	471.90	457.40	462.00	463.90	465.28	772032	3592.08	18380	318274	41.23
SONAMCLOCK	EQ	23-Feb-2023	45.45	46.20	46.75	44.75	45.00	45.05	45.65	7931	3.62	215	1734	21.86
SONATSOFTW	EQ	23-Feb-2023	690.25	694.05	738.00	693.95	731.70	727.10	723.26	2917468	21100.82	74845	618194	21.19
SOTL	EQ	23-Feb-2023	257.20	261.55	263.55	255.50	260.05	259.80	258.80	20604	53.32	1197	10844	52.63
SOUTHBANK	EQ	23-Feb-2023	16.65	16.70	16.90	16.35	16.75	16.75	16.65	9099195	1515.02	12940	3615229	39.73
SOUTHWEST	EQ	23-Feb-2023	115.25	115.25	115.25	111.35	111.55	112.25	114.43	25910	29.65	232	4118	15.89
SPAL	EQ	23-Feb-2023	315.05	317.95	317.95	308.35	313.70	313.75	314.83	24787	78.04	991	20406	82.33
SPANDANA	EQ	23-Feb-2023	553.90	559.00	582.00	554.35	576.00	574.85	576.85	73715	425.22	6893	29066	39.43
SPARC	EQ	23-Feb-2023	190.80	192.30	192.95	188.15	191.50	190.80	190.53	495198	943.52	8387	71774	14.49
SPCENET	BE	23-Feb-2023	19.15	19.10	19.45	18.50	18.95	18.55	18.89	110973	20.96	235	-	-
SPECIALITY	EQ	23-Feb-2023	213.35	214.35	220.00	210.60	218.55	218.10	216.67	58433	126.61	2554	25130	43.01
SPECTRUM	SM	23-Feb-2023	250.00	240.00	252.00	238.00	252.00	252.00	244.79	39000	95.47	15	35000	89.74
SPENCERS	EQ	23-Feb-2023	62.50	63.45	63.45	62.10	62.15	62.45	62.47	75236	47.00	977	47851	63.60
SPENTEX	BZ	23-Feb-2023	1.10	1.05	1.05	1.05	1.05	1.05	1.05	24602	0.26	12	-	-
SPIC	EQ	23-Feb-2023	66.30	66.45	66.85	64.60	65.00	64.95	65.57	715829	469.37	4897	314361	43.92
SPICEJET	EQ	23-Feb-2023	35.45	36.10	36.75	34.70	35.40	35.40	35.42	3719199	1317.27	9618	724159	19.47
SPLIL	EQ	23-Feb-2023	60.85	60.85	61.45	60.15	60.40	60.85	60.76	14882	9.04	326	8984	60.37
SPLPETRO	EQ	23-Feb-2023	375.45	370.05	393.00	370.05	392.00	390.65	386.41	90479	349.62	8457	53463	59.09
SPMLINFRA	EQ	23-Feb-2023	23.15	23.20	24.20	23.00	24.20	24.10	23.97	17752	4.26	180	12418	69.95
SPORTKING	EQ	23-Feb-2023	661.80	660.00	679.45	657.00	663.10	659.00	664.23	6860	45.57	1155	4058	59.15
SPTL	EQ	23-Feb-2023	2.50	2.40	2.40	2.40	2.40	2.40	2.40	751706	18.04	1410	751686	100.00
SREEL	EQ	23-Feb-2023	172.55	174.45	174.90	172.10	173.15	173.30	174.25	33447	58.28	854	27401	81.92
SREIBNPNCD	NU	23-Feb-2023	88.00	105.00	105.00	105.00	105.00	105.00	105.00	280	0.29	2	280	100.00
SREIBNPNCD	Y7	23-Feb-2023	265.00	290.00	290.30	290.00	290.30	290.30	290.17	20	0.06	2	20	100.00
SREIBNPNCD	Y8	23-Feb-2023	275.00	276.00	276.00	276.00	276.00	276.00	276.00	120	0.33	1	120	100.00
SREIBNPNCD	YA	23-Feb-2023	104.30	83.44	83.44	83.44	83.44	83.44	83.44	66	0.06	4	61	92.42
SRF	EQ	23-Feb-2023	2274.30	2285.00	2285.00	2232.85	2250.00	2242.70	2251.99	301133	6781.50	26607	120344	39.96
SRHHYPOLTD	EQ	23-Feb-2023	429.80	433.00	435.40	421.00	422.70	423.50	427.33	14122	60.35	1413	7237	51.25
SRPL	EQ	23-Feb-2023	44.00	45.80	46.20	44.50	46.20	46.20	45.85	79601	36.50	621	34069	42.80
SSWL	EQ	23-Feb-2023	152.95	152.95	154.95	150.60	154.30	154.20	152.59	97620	148.96	2321	59302	60.75
STAR	EQ	23-Feb-2023	298.65	300.00	301.75	296.70	299.00	298.65	298.65	97158	290.17	4299	37163	38.25
STARCEMENT	EQ	23-Feb-2023	108.95	108.90	110.40	107.65	110.40	109.75	109.30	93264	101.94	2217	47696	51.14
STARHEALTH	EQ	23-Feb-2023	558.30	564.00	565.40	555.70	564.20	562.30	562.96	1089283	6132.22	32667	366687	33.66
STARPAPER	EQ	23-Feb-2023	167.30	170.20	170.20	162.50	164.25	163.10	164.93	32290	53.26	1159	21006	65.05
STARTECK	EQ	23-Feb-2023	133.70	133.55	133.55	130.10	133.50	130.40	131.10	12991	17.03	116	2309	17.77
STCINDIA	EQ	23-Feb-2023	71.50	71.65	72.40	70.30	71.80	71.25	71.28	20177	14.38	308	13326	66.05
STEELCAS	EQ	23-Feb-2023	502.75	503.05	507.55	491.15	503.25	500.05	500.02	11828	59.14	2246	4136	34.97
STEELCITY	EQ	23-Feb-2023	60.65	61.80	61.80	59.80	61.50	60.80	60.98	13800	8.42	135	12789	92.67
STEELXIND	EQ	23-Feb-2023	15.05	15.05	15.70	14.80	15.45	15.55	15.39	3602379	554.23	2158	2741872	76.11
STEL	EQ	23-Feb-2023	131.80	131.80	139.90	130.10	139.90	136.00	132.98	1786	2.38	70	1432	80.18
STERTOOLS	EQ	23-Feb-2023	331.20	331.20	337.80	329.45	332.00	334.20	334.64	133333	446.19	7878	34583	25.94
STLTECH	EQ	23-Feb-2023	166.25	166.25	170.00	163.10	167.00	167.30	166.92	457320	763.34	7064	153268	33.51
STOVEKRAFT	EQ	23-Feb-2023	444.25	448.70	449.85	430.00	437.60	434.10	437.17	80489	351.88	6154	40388	50.18
STYLAMIND	EQ	23-Feb-2023	1101.30	1110.00	1115.65	1080.00	1084.00	1085.00	1086.86	60889	661.78	2187	55053	90.42
STYRENIX	EQ	23-Feb-2023	757.15	761.00	761.00	737.10	744.00	741.85	750.54	9378	70.39	1037	6825	72.78
SUBEXLTD	EQ	23-Feb-2023	29.70	29.85	30.15	29.50	29.65	29.80	29.84	1532493	457.34	4367	696064	45.42
SUBROS	EQ	23-Feb-2023	287.10	287.05	288.55	284.00	285.00	285.10	286.57	3359	9.63	313	1442	42.93
SUDARSCHEM	EQ	23-Feb-2023	368.90	369.50	376.30	365.25	368.00	367.85	370.67	50684	187.87	3742	24301	47.95
SUKHJITS	EQ	23-Feb-2023	398.20	394.65	402.95	394.00	400.00	399.90	399.14	4355	17.38	153	3753	86.18
SULA	EQ	23-Feb-2023	354.80	355.00	363.20	354.80	358.90	359.30	359.17	313466	1125.89	10709	110952	35.40
SUMEETINDS	BE	23-Feb-2023	3.20	3.30	3.30	3.05	3.20	3.20	3.12	51274	1.60	102	-	-
SUMICHEM	EQ	23-Feb-2023	462.00	464.40	475.85	450.55	452.85	452.45	460.92	411001	1894.38	12654	144187	35.08
SUMIT	BE	23-Feb-2023	32.80	31.20	34.40	31.20	34.40	34.40	33.76	67283	22.71	109	-	-
SUMMITSEC	EQ	23-Feb-2023	589.40	580.40	590.35	580.15	588.15	585.70	587.83	417	2.45	72	248	59.47
SUNCLAYLTD	EQ	23-Feb-2023	4839.35	4860.00	4960.00	4852.90	4941.00	4935.35	4906.83	12651	620.76	2017	6969	55.09
SUNDARAM	EQ	23-Feb-2023	2.50	2.50	2.55	2.45	2.55	2.50	2.50	129053	3.23	249	87027	67.44
SUNDARMFIN	EQ	23-Feb-2023	2313.90	2313.90	2325.50	2281.30	2310.00	2301.65	2297.69	6310	144.98	1514	3814	60.44
SUNDARMHLD	EQ	23-Feb-2023	85.95	86.00	86.45	83.80	84.00	84.25	84.63	46225	39.12	577	29091	62.93
SUNDRMBRAK	EQ	23-Feb-2023	297.75	297.70	303.95	295.15	295.15	299.15	298.30	1352	4.03	151	1044	77.22
SUNDRMFAST	EQ	23-Feb-2023	979.60	984.80	995.00	978.00	990.05	990.50	990.47	75082	743.67	4152	46148	61.46
SUNFLAG	EQ	23-Feb-2023	138.55	139.20	142.50	137.70	140.70	140.05	139.67	517790	723.19	6275	132996	25.69
SUNPHARMA	EQ	23-Feb-2023	968.55	973.00	977.25	964.05	972.95	972.50	971.42	2835983	27549.34	105316	1894155	66.79
SUNTECK	EQ	23-Feb-2023	308.90	306.55	312.15	305.90	311.10	310.15	308.75	140915	435.08	5924	20360	14.45
SUNTV	EQ	23-Feb-2023	438.25	438.00	440.35	430.90	438.00	438.10	435.88	378741	1650.85	12369	75619	19.97
SUPERHOUSE	EQ	23-Feb-2023	242.15	242.15	246.00	232.00	232.00	232.55	236.71	28783	68.13	2174	15645	54.36
SUPERSPIN	EQ	23-Feb-2023	8.10	8.30	8.90	7.75	8.20	8.25	8.43	53487	4.51	229	38416	71.82
SUPRAJIT	EQ	23-Feb-2023	350.10	350.05	359.90	349.10	357.00	357.30	353.68	75257	266.17	3857	36053	47.91
SUPREMEENG	EQ	23-Feb-2023	1.00	1.00	1.05	1.00	1.05	1.05	1.01	309489	3.13	193	248655	80.34
SUPREMEIND	EQ	23-Feb-2023	2729.45	2721.00	2730.00	2671.45	2700.00	2694.60	2709.79	103194	2796.34	12852	68644	66.52
SUPREMEINF	EQ	23-Feb-2023	21.60	21.65	22.00	21.00	21.80	21.75	21.51	12259	2.64	107	6437	52.51
SUPRIYA	EQ	23-Feb-2023	208.65	210.75	211.35	204.05	204.15	205.65	206.66	130377	269.43	4252	39684	30.44
SURANASOL	EQ	23-Feb-2023	19.55	19.95	19.95	19.10	19.10	19.15	19.32	33555	6.48	420	17110	50.99
SURANAT&P	EQ	23-Feb-2023	9.25	9.15	9.50	9.05	9.40	9.35	9.28	72359	6.71	651	27039	37.37
SURYALAXMI	EQ	23-Feb-2023	58.75	58.75	59.65	56.20	57.20	57.25	58.23	37133	21.62	879	20261	54.56
SURYAROSNI	EQ	23-Feb-2023	660.20	659.90	677.00	654.95	669.00	664.60	666.85	133396	889.55	7648	35060	26.28
SURYODAY	EQ	23-Feb-2023	100.75	100.80	101.00	98.30	98.30	98.60	99.39	220651	219.32	2856	124901	56.61
SUTLEJTEX	EQ	23-Feb-2023	48.75	48.25	49.25	48.00	48.65	48.30	48.48	40140	19.46	546	24794	61.77
SUULD	EQ	23-Feb-2023	23.00	22.65	23.60	22.10	23.00	22.85	22.88	1046619	239.44	2704	479293	45.79
SUVEN	EQ	23-Feb-2023	56.25	56.55	56.55	55.00	55.60	55.45	55.63	122439	68.11	1100	64887	53.00
SUVENPHAR	EQ	23-Feb-2023	479.10	478.85	480.65	476.20	476.20	478.00	479.50	116748	559.80	5608	86862	74.40
SUVIDHAA	EQ	23-Feb-2023	4.20	4.20	4.30	4.15	4.20	4.25	4.21	34372	1.45	194	24879	72.38
SUZLON	EQ	23-Feb-2023	8.30	8.30	8.35	8.05	8.15	8.15	8.21	57513590	4721.32	23653	14780065	25.70
SUZLONPP	E1	23-Feb-2023	5.55	5.55	5.60	5.35	5.60	5.55	5.50	3413044	187.60	1145	2280257	66.81
SVPGLOB	EQ	23-Feb-2023	19.85	20.70	21.30	17.90	17.90	17.90	18.66	2231762	416.47	3987	967896	43.37
SWANENERGY	EQ	23-Feb-2023	253.40	253.40	261.70	253.15	255.00	256.50	256.88	108216	277.99	4904	29709	27.45
SWARAJ	SM	23-Feb-2023	42.10	42.00	42.85	41.00	42.85	42.80	41.94	12000	5.03	5	12000	100.00
SWARAJENG	EQ	23-Feb-2023	1580.15	1588.10	1595.00	1566.25	1570.00	1571.00	1574.45	1638	25.79	362	1051	64.16
SWASTIK	SM	23-Feb-2023	87.10	88.00	90.00	88.00	90.00	90.00	89.23	7200	6.42	6	6000	83.33
SWELECTES	EQ	23-Feb-2023	286.45	290.75	290.75	282.45	283.30	284.10	284.55	15268	43.44	644	11282	73.89
SWSOLAR	EQ	23-Feb-2023	294.95	293.35	302.25	291.00	301.00	300.35	297.77	273070	813.12	8238	174531	63.91
SYMPHONY	EQ	23-Feb-2023	1134.70	1134.70	1145.00	1103.20	1118.00	1115.00	1122.64	132263	1484.84	15096	34738	26.26
SYNCOMF	EQ	23-Feb-2023	6.65	6.70	6.85	6.50	6.60	6.55	6.57	1025783	67.43	2291	583990	56.93
SYNGENE	EQ	23-Feb-2023	579.30	579.30	587.95	574.45	584.00	584.70	581.71	739843	4303.72	29591	352704	47.67
SYRMA	EQ	23-Feb-2023	264.90	263.75	283.95	261.85	279.00	278.75	277.08	771556	2137.84	18008	423063	54.83
TAINWALCHM	BE	23-Feb-2023	103.00	104.00	104.50	100.00	103.00	103.45	103.62	2276	2.36	37	-	-
TAJGVK	EQ	23-Feb-2023	176.05	175.35	185.70	173.05	183.15	183.55	180.94	191582	346.65	6554	62990	32.88
TAKE	EQ	23-Feb-2023	18.55	18.60	18.65	18.00	18.15	18.10	18.26	220735	40.30	1194	142315	64.47
TALBROAUTO	EQ	23-Feb-2023	438.80	445.40	448.20	414.35	424.80	424.05	434.16	77470	336.34	4614	38230	49.35
TANLA	EQ	23-Feb-2023	658.00	658.00	670.00	641.15	646.00	646.25	658.09	244658	1610.08	11983	61203	25.02
TANTIACONS	BZ	23-Feb-2023	11.40	11.40	11.85	10.90	11.00	11.00	11.47	3459	0.40	13	-	-
TARACHAND	SM	23-Feb-2023	86.80	85.00	89.00	85.00	89.00	89.00	87.33	6000	5.24	3	4000	66.67
TARC	EQ	23-Feb-2023	36.85	37.00	37.60	36.85	37.15	37.10	37.16	238752	88.73	2340	141501	59.27
TARMAT	EQ	23-Feb-2023	62.25	63.20	65.80	62.25	63.65	63.35	64.03	64498	41.30	1321	33526	51.98
TARSONS	EQ	23-Feb-2023	613.35	610.05	616.30	605.15	611.00	609.45	610.70	29707	181.42	2893	14670	49.38
TASTYBITE	EQ	23-Feb-2023	9075.60	9044.90	9140.00	9024.35	9125.00	9105.95	9104.41	469	42.70	287	211	44.99
TATACAPHSG	N4	23-Feb-2023	1015.00	1006.01	1013.00	1006.00	1010.00	1010.00	1009.48	168	1.70	7	143	85.12
TATACAPHSG	NB	23-Feb-2023	1054.01	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	100	1.05	4	100	100.00
TATACHEM	EQ	23-Feb-2023	965.20	969.00	989.90	962.25	976.00	972.85	977.41	1070215	10460.38	39561	273569	25.56
TATACOFFEE	EQ	23-Feb-2023	209.30	209.30	210.00	207.55	209.00	208.70	208.81	194057	405.21	2763	71962	37.08
TATACOMM	EQ	23-Feb-2023	1220.55	1218.95	1227.00	1201.10	1205.00	1205.45	1209.26	167369	2023.93	9383	50759	30.33
TATACONSUM	EQ	23-Feb-2023	721.45	722.95	724.95	715.00	715.50	716.10	717.93	1165270	8365.86	35840	691744	59.36
TATAELXSI	EQ	23-Feb-2023	6517.95	6510.00	6524.90	6415.00	6489.90	6484.50	6467.06	78315	5064.68	13273	28115	35.90
TATAINVEST	EQ	23-Feb-2023	2006.20	2014.00	2062.00	1965.00	2054.00	2045.60	2020.72	70989	1434.49	11412	20694	29.15
TATAMETALI	EQ	23-Feb-2023	769.95	767.00	786.70	764.65	775.10	776.50	779.47	71602	558.12	2812	19264	26.90
TATAMOTORS	EQ	23-Feb-2023	429.45	428.65	436.45	427.20	435.00	433.20	432.39	9278920	40121.30	144810	3283883	35.39
TATAMTRDVR	EQ	23-Feb-2023	216.60	216.00	223.25	215.30	222.25	222.10	219.57	1751289	3845.31	19099	941091	53.74
TATAPOWER	EQ	23-Feb-2023	202.30	202.80	203.70	200.60	202.00	201.30	202.08	10723010	21669.43	83394	4595904	42.86
TATASTEEL	EQ	23-Feb-2023	111.15	111.55	113.65	111.35	112.20	112.05	112.32	30845778	34644.72	153482	9581338	31.06
TATASTLLP	EQ	23-Feb-2023	652.20	646.00	667.25	642.20	658.20	656.10	658.42	24551	161.65	2003	4981	20.29
TATVA	EQ	23-Feb-2023	1906.15	1906.15	1976.80	1889.95	1968.60	1960.60	1944.95	6671	129.75	1253	2933	43.97
TBZ	EQ	23-Feb-2023	68.80	69.65	69.70	67.80	68.85	68.55	68.36	30480	20.84	894	10927	35.85
TCFSL	ND	23-Feb-2023	1039.14	1042.40	1042.40	1038.60	1039.50	1039.50	1039.43	156	1.62	6	103	66.03
TCFSL	NF	23-Feb-2023	1114.98	1106.00	1111.00	1105.40	1111.00	1111.00	1109.44	224	2.49	7	181	80.80
TCFSL	NJ	23-Feb-2023	1050.10	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	30	0.31	1	30	100.00
TCFSL	NL	23-Feb-2023	1074.00	1075.01	1075.01	1075.00	1075.00	1075.00	1075.01	70	0.75	2	70	100.00
TCFSL	NN	23-Feb-2023	1106.10	1115.00	1120.00	1106.15	1120.00	1120.00	1115.62	430	4.80	5	330	76.74
TCI	EQ	23-Feb-2023	641.35	641.35	653.20	634.05	651.50	651.45	648.88	34839	226.07	3292	17953	51.53
TCIEXP	EQ	23-Feb-2023	1550.85	1557.15	1570.00	1546.25	1565.00	1561.90	1555.52	5736	89.22	1028	3454	60.22
TCNSBRANDS	EQ	23-Feb-2023	472.35	467.90	471.50	458.50	469.00	464.30	464.00	80444	373.26	3911	23122	28.74
TCPLPACK	EQ	23-Feb-2023	1332.55	1349.95	1377.00	1345.20	1377.00	1374.10	1365.12	3936	53.73	836	1797	45.66
TCS	EQ	23-Feb-2023	3401.55	3421.00	3452.40	3408.00	3412.90	3413.80	3428.53	1441570	49424.64	135484	873671	60.61
TDPOWERSYS	EQ	23-Feb-2023	131.90	131.75	136.00	130.40	132.65	132.70	133.79	299582	400.80	6992	136670	45.62
TEAMLEASE	EQ	23-Feb-2023	2536.50	2513.40	2573.95	2504.05	2530.00	2538.85	2527.28	35665	901.36	2546	27926	78.30
TECH	EQ	23-Feb-2023	31.22	31.17	31.58	31.10	31.10	31.23	31.42	1686	0.53	59	1490	88.37
TECHIN	EQ	23-Feb-2023	8.90	8.55	9.20	8.50	8.70	8.75	8.72	4687	0.41	71	3105	66.25
TECHM	EQ	23-Feb-2023	1125.70	1127.00	1149.50	1124.05	1131.00	1128.80	1135.68	2576193	29257.39	96109	1070069	41.54
TECHNOE	EQ	23-Feb-2023	334.00	328.05	351.15	328.05	341.50	343.35	345.07	151308	522.11	11115	47531	31.41
TEGA	EQ	23-Feb-2023	635.00	636.10	645.55	632.50	635.05	636.85	637.67	38143	243.23	3695	23597	61.86
TEJASNET	EQ	23-Feb-2023	597.50	601.00	604.95	558.75	561.90	561.70	575.12	943455	5425.99	23847	338660	35.90
TEMBO	EQ	23-Feb-2023	161.65	161.65	162.85	157.50	161.75	160.25	160.99	129832	209.02	724	18911	14.57
TERASOFT	EQ	23-Feb-2023	39.00	39.45	39.70	38.60	39.65	39.10	39.24	3621	1.42	97	1799	49.68
TEXINFRA	EQ	23-Feb-2023	53.35	53.35	54.50	52.70	52.75	53.95	53.97	2787	1.50	78	1440	51.67
TEXMOPIPES	EQ	23-Feb-2023	53.35	54.60	54.60	52.40	52.55	52.70	52.79	58452	30.86	898	35935	61.48
TEXRAIL	EQ	23-Feb-2023	43.85	43.90	44.45	43.00	44.10	43.85	43.96	889518	391.05	4202	380070	42.73
TFCILTD	EQ	23-Feb-2023	70.65	70.80	72.15	69.10	69.65	69.85	70.71	305109	215.74	4335	75327	24.69
TFL	EQ	23-Feb-2023	8.55	8.55	9.05	8.30	8.60	8.45	8.53	911	0.08	26	825	90.56
TGBHOTELS	EQ	23-Feb-2023	9.05	9.30	9.30	8.65	8.85	8.80	8.83	26302	2.32	198	23427	89.07
THANGAMAYL	EQ	23-Feb-2023	1002.65	1007.70	1015.25	999.00	1015.00	1013.45	1008.37	2281	23.00	379	1561	68.43
THEINVEST	EQ	23-Feb-2023	80.35	84.70	84.70	80.35	84.40	82.80	82.17	25015	20.55	434	19391	77.52
THEJO	SM	23-Feb-2023	1298.90	1296.40	1296.40	1285.00	1285.00	1285.00	1290.70	300	3.87	2	300	100.00
THEMISMED	EQ	23-Feb-2023	1306.20	1301.05	1334.75	1242.70	1299.00	1276.45	1274.00	8164	104.01	1409	4248	52.03
THERMAX	EQ	23-Feb-2023	2127.25	2127.25	2155.95	2100.05	2129.00	2129.35	2129.07	95909	2041.97	10698	33064	34.47
THOMASCOOK	EQ	23-Feb-2023	62.10	61.95	63.30	61.45	62.35	61.85	62.25	260856	162.38	3022	109682	42.05
THOMASCOTT	EQ	23-Feb-2023	41.35	40.65	43.30	40.00	40.00	40.45	42.03	630	0.26	57	411	65.24
THYROCARE	EQ	23-Feb-2023	474.20	473.70	476.40	468.00	469.00	469.90	472.03	21691	102.39	2594	12485	57.56
TI	EQ	23-Feb-2023	117.00	118.75	119.00	114.10	115.35	115.50	115.28	234455	270.29	2667	182870	78.00
TIDEWATER	EQ	23-Feb-2023	931.50	930.00	942.45	928.00	935.00	932.35	933.40	8566	79.96	1557	4436	51.79
TIIL	EQ	23-Feb-2023	1143.60	1150.00	1150.00	1054.15	1080.00	1067.05	1105.56	52537	580.83	6788	20100	38.26
TIINDIA	EQ	23-Feb-2023	2515.55	2506.15	2557.70	2471.00	2503.00	2497.40	2513.61	215355	5413.19	14882	143263	66.52
TIJARIA	BE	23-Feb-2023	6.45	6.20	6.60	6.15	6.45	6.40	6.17	11884	0.73	36	-	-
TIL	BE	23-Feb-2023	156.80	156.80	156.80	152.20	155.35	152.80	154.31	887	1.37	35	-	-
TIMESCAN	SM	23-Feb-2023	123.60	120.00	120.00	117.45	117.45	117.45	117.88	12000	14.15	6	12000	100.00
TIMESGTY	EQ	23-Feb-2023	47.10	47.45	47.60	44.35	44.45	45.10	45.97	3716	1.71	146	2045	55.03
TIMETECHNO	EQ	23-Feb-2023	87.70	88.00	88.50	86.00	86.20	86.30	87.01	581232	505.71	5900	224269	38.59
TIMKEN	EQ	23-Feb-2023	3026.25	3031.90	3042.20	2976.15	2985.00	2987.90	3001.68	22802	684.44	4610	9378	41.13
TINPLATE	EQ	23-Feb-2023	321.45	321.85	327.90	320.25	324.85	324.00	323.98	140225	454.30	5076	45026	32.11
TIPSFILMS	EQ	23-Feb-2023	401.65	401.80	408.20	399.05	401.00	402.05	403.17	989	3.99	241	499	50.46
TIPSINDLTD	EQ	23-Feb-2023	1532.90	1551.25	1555.60	1507.00	1517.00	1521.60	1518.48	21052	319.67	1968	16401	77.91
TIRUMALCHM	EQ	23-Feb-2023	179.05	179.75	180.80	177.05	178.80	178.25	178.88	131927	235.99	2742	55873	42.35
TIRUPATIFL	EQ	23-Feb-2023	14.00	13.90	15.20	12.60	12.60	12.60	13.44	4298550	577.76	4491	866921	20.17
TITAN	EQ	23-Feb-2023	2431.55	2432.50	2432.50	2380.00	2392.00	2394.50	2401.70	1602078	38477.17	104103	1077025	67.23
TMB	EQ	23-Feb-2023	455.50	460.50	460.50	453.00	458.00	457.35	456.50	19288	88.05	2582	11110	57.60
TNIDETF	EQ	23-Feb-2023	55.75	55.50	57.49	55.30	57.49	57.32	56.03	1699	0.95	66	1438	84.64
TNPETRO	EQ	23-Feb-2023	80.35	80.70	84.25	79.90	82.75	82.85	81.89	76689	62.80	1575	37321	48.67
TNPL	EQ	23-Feb-2023	223.40	224.50	225.95	218.00	219.00	218.60	220.90	195395	431.64	2579	107145	54.84
TNTELE	BE	23-Feb-2023	7.10	7.10	7.20	6.95	7.15	7.15	6.97	2582	0.18	30	-	-
TOKYOPLAST	EQ	23-Feb-2023	93.05	93.55	94.45	93.00	93.00	93.05	93.37	5327	4.97	89	3350	62.89
TORNTPHARM	EQ	23-Feb-2023	1480.95	1487.45	1493.00	1473.60	1481.50	1481.45	1482.85	253964	3765.90	26472	168380	66.30
TORNTPOWER	EQ	23-Feb-2023	495.90	493.00	506.00	490.50	502.00	502.55	498.95	683218	3408.94	19376	230050	33.67
TOTAL	EQ	23-Feb-2023	130.85	130.80	132.70	125.35	125.75	128.30	129.82	14951	19.41	1442	3699	24.74
TOUCHWOOD	BE	23-Feb-2023	169.75	177.00	178.20	174.00	178.20	178.20	177.90	15930	28.34	88	-	-
TPLPLASTEH	EQ	23-Feb-2023	31.70	31.75	32.40	31.50	31.75	32.00	31.95	10126	3.23	215	6591	65.09
TRACXN	EQ	23-Feb-2023	76.45	76.50	77.00	75.55	76.25	75.90	76.24	297849	227.09	2177	142836	47.96
TREEHOUSE	EQ	23-Feb-2023	12.60	12.80	12.80	11.75	12.15	12.35	12.09	38799	4.69	242	29078	74.95
TREJHARA	EQ	23-Feb-2023	64.35	65.00	66.30	63.35	64.45	63.85	64.22	13549	8.70	246	10671	78.76
TRENT	EQ	23-Feb-2023	1343.85	1345.00	1345.00	1314.85	1323.20	1328.20	1327.92	347591	4615.72	24115	146912	42.27
TRF	EQ	23-Feb-2023	166.50	166.90	169.45	166.00	166.40	166.45	167.10	22753	38.02	313	10215	44.90
TRIDENT	EQ	23-Feb-2023	31.15	31.15	31.45	31.05	31.10	31.10	31.19	2552697	796.21	12677	1058381	41.46
TRIGYN	EQ	23-Feb-2023	100.45	101.95	110.75	99.95	109.40	109.25	107.39	700652	752.40	11929	279559	39.90
TRIL	EQ	23-Feb-2023	60.65	61.25	61.75	58.40	60.00	59.55	59.79	574137	343.27	4013	207916	36.21
TRITURBINE	EQ	23-Feb-2023	304.30	304.30	305.20	293.30	298.00	297.25	299.53	1026058	3073.38	22278	413571	40.31
TRIVENI	EQ	23-Feb-2023	273.10	273.95	274.50	268.05	272.00	271.15	270.97	170734	462.65	7294	75215	44.05
TRU	EQ	23-Feb-2023	63.05	63.00	63.50	60.10	60.60	60.50	61.60	726651	447.62	4109	500143	68.83
TTKHLTCARE	EQ	23-Feb-2023	923.85	924.20	926.00	912.50	916.80	920.25	918.98	1646	15.13	244	747	45.38
TTKPRESTIG	EQ	23-Feb-2023	742.70	746.40	758.00	735.10	754.70	755.85	747.50	21627	161.66	3905	10872	50.27
TTL	EQ	23-Feb-2023	72.35	74.80	74.80	70.35	70.35	71.20	71.62	4254	3.05	223	2540	59.71
TTML	EQ	23-Feb-2023	57.30	57.25	63.00	52.60	58.35	59.00	57.93	19164087	11102.01	66678	4081420	21.30
TV18BRDCST	EQ	23-Feb-2023	31.90	32.00	32.10	30.90	31.20	31.30	31.48	4562565	1436.20	8850	2141851	46.94
TVSELECT	EQ	23-Feb-2023	328.95	330.50	339.95	324.00	330.00	329.30	330.82	219879	727.39	9148	39971	18.18
TVSMOTOR	EQ	23-Feb-2023	1114.30	1119.90	1125.85	1109.90	1116.00	1117.30	1116.80	871201	9729.56	34052	369708	42.44
TVSSRICHAK	EQ	23-Feb-2023	2801.35	2815.40	2850.00	2756.50	2849.10	2825.75	2790.81	11340	316.48	2595	6236	54.99
TVTODAY	EQ	23-Feb-2023	212.95	213.95	215.85	212.00	214.00	213.65	213.67	148737	317.80	6254	44564	29.96
TVVISION	BE	23-Feb-2023	2.75	2.75	2.75	2.75	2.75	2.75	2.75	474	0.01	4	-	-
TWL	EQ	23-Feb-2023	206.45	208.15	209.30	203.20	206.80	206.20	206.32	262765	542.14	4163	129171	49.16
UBL	EQ	23-Feb-2023	1445.85	1445.85	1458.40	1429.30	1444.05	1447.20	1447.07	257183	3721.62	22084	97611	37.95
UCALFUEL	EQ	23-Feb-2023	118.15	119.50	120.15	117.00	119.40	118.65	118.53	18245	21.63	714	9060	49.66
UCOBANK	EQ	23-Feb-2023	24.45	24.55	25.70	23.90	25.55	25.45	24.85	20070729	4987.46	34415	3006892	14.98
UDAICEMENT	EQ	23-Feb-2023	30.05	30.65	30.65	29.60	29.90	29.75	29.87	91276	27.27	713	50782	55.64
UFLEX	EQ	23-Feb-2023	445.25	441.00	458.55	437.20	440.90	440.05	448.48	392955	1762.33	16841	65823	16.75
UFO	EQ	23-Feb-2023	78.45	79.60	79.60	78.00	78.25	78.15	78.42	29150	22.86	553	20588	70.63
UGARSUGAR	EQ	23-Feb-2023	92.45	93.00	94.95	92.00	92.05	92.20	93.06	493199	458.95	4732	171777	34.83
UGROCAP	EQ	23-Feb-2023	148.85	150.95	154.95	149.35	154.90	153.30	152.93	72022	110.14	6169	20454	28.40
UJAAS	BE	23-Feb-2023	2.10	2.20	2.20	2.20	2.20	2.20	2.20	93818	2.06	148	-	-
UJJIVAN	EQ	23-Feb-2023	256.15	257.75	257.75	250.60	253.60	253.60	253.12	224846	569.14	3415	141226	62.81
UJJIVANSFB	EQ	23-Feb-2023	26.75	26.90	27.10	26.20	26.50	26.45	26.58	5408447	1437.70	11763	2032326	37.58
ULTRACEMCO	EQ	23-Feb-2023	7205.75	7241.80	7266.00	7142.10	7192.00	7176.95	7202.77	286748	20653.81	36519	151296	52.76
UMA	SM	23-Feb-2023	32.95	32.00	32.65	29.70	31.00	30.80	31.14	104000	32.39	26	92000	88.46
UMAEXPORTS	EQ	23-Feb-2023	44.00	43.50	44.55	43.00	44.10	43.50	43.67	27291	11.92	644	18883	69.19
UMANGDAIRY	EQ	23-Feb-2023	59.40	58.35	59.70	58.35	58.50	58.55	58.91	2565	1.51	107	1507	58.75
UMESLTD	EQ	23-Feb-2023	3.90	3.90	3.90	3.70	3.70	3.70	3.73	31293	1.17	109	30809	98.45
UNICHEMLAB	EQ	23-Feb-2023	312.20	313.35	316.50	307.05	311.00	312.60	311.82	29154	90.91	1698	14767	50.65
UNIDT	EQ	23-Feb-2023	219.30	221.20	231.00	217.95	230.00	225.00	221.75	8442	18.72	358	5870	69.53
UNIENTER	EQ	23-Feb-2023	151.10	150.05	156.90	148.55	156.40	153.75	152.75	14025	21.42	531	4837	34.49
UNIINFO	EQ	23-Feb-2023	18.70	19.50	19.50	18.20	18.20	18.25	18.55	11362	2.11	92	8939	78.67
UNIONBANK	EQ	23-Feb-2023	67.60	67.30	68.60	66.45	68.35	68.00	67.64	9840051	6655.45	23090	1770186	17.99
UNIPARTS	EQ	23-Feb-2023	598.10	603.95	604.95	580.10	582.90	582.45	593.46	546048	3240.56	17160	230832	42.27
UNITECH	BZ	23-Feb-2023	1.45	1.45	1.50	1.40	1.50	1.50	1.47	2529330	37.13	449	-	-
UNITEDPOLY	BE	23-Feb-2023	95.55	93.15	98.00	93.15	98.00	97.40	95.01	2558	2.43	59	-	-
UNITEDTEA	EQ	23-Feb-2023	275.50	274.10	275.95	273.90	273.90	273.90	273.92	186	0.51	8	182	97.85
UNIVASTU	EQ	23-Feb-2023	89.85	91.90	99.90	89.15	96.45	96.60	96.54	214767	207.34	3514	80477	37.47
UNIVCABLES	EQ	23-Feb-2023	374.10	377.00	388.00	360.60	378.80	374.40	372.30	109370	407.19	3670	55932	51.14
UNIVPHOTO	EQ	23-Feb-2023	394.85	399.35	409.70	384.00	388.00	387.90	398.02	1620	6.45	245	1164	71.85
UNOMINDA	EQ	23-Feb-2023	506.85	506.85	510.25	501.00	504.00	504.85	506.04	99731	504.68	6742	60755	60.92
UPL	EQ	23-Feb-2023	739.30	743.00	756.65	740.00	747.00	745.15	748.22	2936268	21969.72	63726	1488210	50.68
URJA	EQ	23-Feb-2023	8.25	8.25	8.55	8.15	8.20	8.20	8.28	1177808	97.47	3052	473861	40.23
USASEEDS	SM	23-Feb-2023	492.90	468.25	468.25	468.25	468.25	468.25	468.25	1200	5.62	1	1200	100.00
USHAMART	EQ	23-Feb-2023	167.65	167.75	182.85	166.65	182.55	180.85	178.76	2110793	3773.20	25410	715609	33.90
UTIAMC	EQ	23-Feb-2023	674.40	679.05	687.55	665.15	670.00	669.85	676.34	66086	446.97	5120	27089	40.99
UTIBANKETF	EQ	23-Feb-2023	40.45	40.87	40.87	40.02	40.50	40.43	40.35	24542	9.90	289	13497	55.00
UTINEXT50	EQ	23-Feb-2023	39.86	39.87	40.38	39.35	39.70	39.69	39.61	44171	17.50	725	21772	49.29
UTINIFTETF	EQ	23-Feb-2023	1874.93	1899.10	1899.10	1864.00	1870.93	1870.14	1873.24	2261	42.35	137	2005	88.68
UTISENSETF	EQ	23-Feb-2023	636.93	636.52	638.49	633.61	635.72	635.75	636.01	463	2.94	75	293	63.28
UTISXN50	EQ	23-Feb-2023	48.60	49.81	49.88	47.96	47.96	47.96	48.48	1514	0.73	29	1506	99.47
UTTAMSUGAR	EQ	23-Feb-2023	251.50	253.90	253.90	246.20	248.50	248.25	248.78	43717	108.76	3966	17039	38.98
V2RETAIL	EQ	23-Feb-2023	86.30	88.30	88.30	84.25	84.25	84.65	84.74	14994	12.71	346	9195	61.32
VADILALIND	EQ	23-Feb-2023	2604.15	2610.00	2651.80	2583.60	2621.60	2609.25	2612.34	6643	173.54	1971	2461	37.05
VAIBHAVGBL	EQ	23-Feb-2023	321.80	325.00	328.50	320.55	323.00	323.35	324.13	148457	481.20	8639	41354	27.86
VAISHALI	EQ	23-Feb-2023	163.05	164.00	174.00	163.00	171.00	171.45	168.35	250445	421.61	2342	153704	61.37
VAKRANGEE	EQ	23-Feb-2023	22.70	22.80	23.95	22.30	22.35	22.35	22.47	1770476	397.86	4516	914016	51.63
VALIANTORG	EQ	23-Feb-2023	415.45	417.80	418.90	408.85	412.00	412.05	412.82	28740	118.64	3426	13453	46.81
VARDHACRLC	EQ	23-Feb-2023	49.90	49.90	50.00	49.00	49.05	49.15	49.35	32833	16.20	443	24260	73.89
VARDMNPOLY	EQ	23-Feb-2023	18.95	18.55	21.80	18.55	21.00	20.90	20.75	62359	12.94	509	39640	63.57
VARROC	EQ	23-Feb-2023	258.80	255.10	258.95	253.70	255.10	255.45	256.10	63310	162.14	3510	28387	44.84
VASCONEQ	EQ	23-Feb-2023	30.20	30.65	30.65	29.75	30.20	30.00	30.07	620021	186.41	1741	341740	55.12
VASWANI	EQ	23-Feb-2023	23.05	23.60	23.60	22.35	23.00	23.05	22.96	34509	7.92	365	12294	35.63
VBL	EQ	23-Feb-2023	1306.75	1309.00	1314.90	1280.10	1309.00	1300.70	1293.78	1506255	19487.56	32308	995866	66.12
VCL	EQ	23-Feb-2023	2.75	2.80	2.85	2.60	2.65	2.65	2.69	331065	8.91	657	214144	64.68
VEDL	EQ	23-Feb-2023	303.25	302.55	306.75	301.65	303.90	302.90	303.65	4584146	13919.58	59252	1679131	36.63
VEEKAYEM	SM	23-Feb-2023	42.80	42.00	42.40	40.90	41.10	41.10	41.90	32000	13.41	8	16000	50.00
VENKEYS	EQ	23-Feb-2023	1657.90	1667.00	1672.00	1645.95	1661.50	1661.00	1660.79	20029	332.64	3309	5677	28.34
VENUSPIPES	EQ	23-Feb-2023	726.70	729.00	729.95	721.90	725.00	725.30	725.80	68574	497.71	1280	36893	53.80
VENUSREM	EQ	23-Feb-2023	147.75	149.95	175.00	147.05	170.00	169.60	168.86	311326	525.70	9667	87588	28.13
VERANDA	EQ	23-Feb-2023	196.60	198.00	198.00	185.45	187.50	188.80	190.95	123804	236.40	2652	93239	75.31
VERTOZ	BE	23-Feb-2023	198.20	194.00	208.10	194.00	208.10	208.10	206.76	39603	81.88	1032	-	-
VESUVIUS	EQ	23-Feb-2023	1694.80	1696.00	1729.00	1669.90	1718.05	1722.55	1707.41	5851	99.90	1452	2560	43.75
VETO	EQ	23-Feb-2023	92.20	92.05	93.60	91.05	91.45	91.75	92.20	29460	27.16	836	14794	50.22
VGUARD	EQ	23-Feb-2023	241.40	242.25	244.95	240.00	241.00	241.90	242.68	124368	301.81	6117	54629	43.93
VHL	EQ	23-Feb-2023	2679.35	2699.15	2773.75	2660.30	2755.00	2741.95	2717.35	220	5.98	99	129	58.64
VIDHIING	EQ	23-Feb-2023	335.85	337.55	338.00	331.10	335.10	336.05	334.92	28679	96.05	967	23116	80.60
VIJAYA	EQ	23-Feb-2023	390.10	389.60	390.45	381.75	386.95	386.25	385.69	49328	190.25	5870	30190	61.20
VIJIFIN	BE	23-Feb-2023	2.65	2.75	2.75	2.55	2.70	2.65	2.61	33368	0.87	217	-	-
VIKASECO	EQ	23-Feb-2023	2.95	2.95	3.00	2.90	2.90	2.90	2.93	2730944	80.12	2356	1405029	51.45
VIKASLIFE	EQ	23-Feb-2023	3.95	3.95	4.00	3.90	3.95	3.90	3.95	15725306	620.89	3082	11989898	76.25
VIKASPROP	BZ	23-Feb-2023	0.55	0.55	0.55	0.50	0.55	0.50	0.54	473382	2.54	330	-	-
VIKASWSP	BZ	23-Feb-2023	1.25	1.20	1.30	1.20	1.25	1.25	1.25	335419	4.20	183	-	-
VIMTALABS	EQ	23-Feb-2023	315.95	317.00	317.40	309.00	309.10	309.80	312.78	19003	59.44	1360	11693	61.53
VINATIORGA	EQ	23-Feb-2023	1875.80	1877.95	1895.05	1852.50	1872.00	1880.90	1878.78	23326	438.24	4545	11013	47.21
VINDHYATEL	EQ	23-Feb-2023	1604.80	1620.70	1642.00	1574.00	1605.00	1611.55	1614.79	5705	92.12	1149	2711	47.52
VINEETLAB	EQ	23-Feb-2023	55.05	54.55	56.00	53.60	53.95	54.05	54.80	10512	5.76	301	5449	51.84
VINNY	BE	23-Feb-2023	318.40	324.00	334.30	324.00	334.30	334.30	332.88	61260	203.92	1340	-	-
VINYLINDIA	EQ	23-Feb-2023	363.40	363.00	368.85	355.05	362.00	358.85	360.60	30099	108.54	2291	19201	63.79
VIPCLOTHNG	EQ	23-Feb-2023	41.00	41.05	41.50	40.50	40.95	41.05	41.01	127800	52.41	705	78645	61.54
VIPIND	EQ	23-Feb-2023	665.90	669.25	673.95	658.00	658.00	661.20	667.62	84038	561.05	8596	34212	40.71
VIPULLTD	BE	23-Feb-2023	12.65	13.20	13.20	12.70	12.90	12.90	13.09	16968	2.22	26	-	-
VISAKAIND	EQ	23-Feb-2023	381.80	382.00	395.00	382.00	393.00	391.70	390.41	47647	186.02	3113	27880	58.51
VISASTEEL	BE	23-Feb-2023	12.00	12.00	12.55	11.40	11.40	11.40	11.48	48902	5.62	177	-	-
VISESHINFO	BE	23-Feb-2023	0.45	0.45	0.50	0.45	0.50	0.45	0.47	3503969	16.58	2138	-	-
VISHAL	EQ	23-Feb-2023	19.75	19.75	19.95	19.30	19.90	19.60	19.61	102057	20.01	571	61180	59.95
VISHNU	EQ	23-Feb-2023	292.60	295.00	296.15	278.00	278.00	278.85	281.88	143038	403.20	3292	101808	71.18
VISHWARAJ	EQ	23-Feb-2023	15.70	15.70	15.80	15.60	15.70	15.60	15.66	194169	30.40	892	126370	65.08
VITAL	SM	23-Feb-2023	95.85	95.85	98.85	91.25	96.10	96.30	94.65	81600	77.23	45	60000	73.53
VIVIANA	SM	23-Feb-2023	90.10	90.00	92.80	90.00	92.00	92.00	91.63	14000	12.83	6	12000	85.71
VIVIDHA	EQ	23-Feb-2023	1.00	1.00	1.00	0.95	1.00	0.95	0.98	298797	2.92	506	187764	62.84
VIVO	SM	23-Feb-2023	105.75	105.75	105.75	101.00	101.00	101.00	102.59	9600	9.85	6	9600	100.00
VLSFINANCE	EQ	23-Feb-2023	154.35	155.65	155.70	150.70	152.85	152.25	152.91	32240	49.30	786	15623	48.46
VMARCIND	SM	23-Feb-2023	50.20	49.00	49.00	48.00	48.00	48.00	48.23	18000	8.68	6	15000	83.33
VMART	EQ	23-Feb-2023	2432.70	2427.25	2490.00	2395.50	2446.00	2474.55	2448.27	20057	491.05	4797	9019	44.97
VOLTAMP	EQ	23-Feb-2023	2774.40	2788.30	2818.75	2741.35	2742.40	2750.70	2780.35	6564	182.50	2048	3075	46.85
VOLTAS	EQ	23-Feb-2023	914.20	916.90	920.00	898.60	905.00	900.60	905.29	2114369	19141.19	55417	805666	38.10
VRLLOG	EQ	23-Feb-2023	562.90	559.95	565.00	552.75	560.75	560.35	560.45	110024	616.63	8205	54009	49.09
VSSL	EQ	23-Feb-2023	328.85	330.10	339.95	330.10	338.50	337.20	335.87	51687	173.60	3546	29976	58.00
VSTIND	EQ	23-Feb-2023	3156.40	3148.40	3177.95	3125.10	3162.00	3169.85	3154.48	3583	113.03	1507	1608	44.88
VSTTILLERS	EQ	23-Feb-2023	2269.40	2280.75	2284.80	2224.90	2279.90	2276.40	2267.12	3835	86.94	704	2053	53.53
VTL	EQ	23-Feb-2023	313.20	313.15	323.85	308.55	320.05	321.40	319.14	229498	732.43	7041	108351	47.21
WABAG	EQ	23-Feb-2023	312.65	312.60	325.60	311.30	320.50	320.55	320.67	272376	873.44	12439	71236	26.15
WALCHANNAG	EQ	23-Feb-2023	59.65	59.65	60.35	57.90	59.15	59.10	59.28	115841	68.67	1028	84931	73.32
WALPAR	SM	23-Feb-2023	56.60	56.70	56.70	56.60	56.60	56.60	56.67	6000	3.40	3	4000	66.67
WANBURY	BE	23-Feb-2023	39.95	40.00	40.50	38.00	39.00	39.00	38.59	27728	10.70	66	-	-
WATERBASE	EQ	23-Feb-2023	69.65	69.05	70.00	68.10	68.60	68.40	69.05	23819	16.45	659	12116	50.87
WEALTH	EQ	23-Feb-2023	332.80	333.10	342.00	333.05	339.80	338.90	339.15	251	0.85	25	152	60.56
WEBELSOLAR	EQ	23-Feb-2023	78.75	78.80	81.20	78.40	79.00	78.90	79.61	95755	76.23	1447	56384	58.88
WEIZMANIND	EQ	23-Feb-2023	95.60	95.30	95.95	94.00	94.30	94.50	94.85	9584	9.09	361	5619	58.63
WEL	EQ	23-Feb-2023	210.40	204.00	218.85	204.00	210.40	210.55	208.92	5588	11.67	423	3391	60.68
WELCORP	EQ	23-Feb-2023	187.30	188.40	189.40	184.85	187.20	186.60	186.86	518549	968.98	5344	306091	59.03
WELENT	EQ	23-Feb-2023	135.15	135.10	136.40	131.20	132.80	132.25	133.33	149986	199.97	3331	98392	65.60
WELINV	EQ	23-Feb-2023	262.90	274.95	274.95	260.00	272.00	270.85	268.72	90	0.24	18	68	75.56
WELSPUNIND	EQ	23-Feb-2023	68.40	68.50	69.30	67.45	69.00	68.55	68.37	434961	297.39	4372	167706	38.56
WENDT	EQ	23-Feb-2023	8539.80	8543.45	8579.95	8464.60	8480.50	8505.05	8500.40	161	13.69	87	112	69.57
WESTLIFE	EQ	23-Feb-2023	656.20	661.50	678.40	656.80	672.90	673.20	669.88	85656	573.80	6594	50591	59.06
WEWIN	EQ	23-Feb-2023	42.20	42.15	42.25	40.85	41.00	40.95	41.30	2567	1.06	61	1767	68.84
WHEELS	EQ	23-Feb-2023	512.50	515.10	520.15	507.00	507.30	509.10	511.04	5613	28.68	538	3471	61.84
WHIRLPOOL	EQ	23-Feb-2023	1279.05	1279.10	1279.15	1256.65	1273.00	1269.55	1265.90	112307	1421.69	6338	71909	64.03
WILLAMAGOR	EQ	23-Feb-2023	20.60	20.60	21.15	20.35	20.80	20.80	20.91	1847	0.39	111	1280	69.30
WINDLAS	EQ	23-Feb-2023	248.00	250.90	251.00	246.10	248.30	248.70	248.34	8259	20.51	663	5043	61.06
WINDMACHIN	EQ	23-Feb-2023	43.00	44.15	46.00	42.55	42.90	42.75	43.10	61060	26.32	408	32664	53.49
WINPRO	EQ	23-Feb-2023	3.55	3.60	3.65	3.45	3.45	3.45	3.49	216642	7.55	213	138344	63.86
WIPL	BE	23-Feb-2023	85.50	83.50	88.40	83.50	86.40	86.40	84.87	190	0.16	10	-	-
WIPRO	EQ	23-Feb-2023	395.15	395.80	398.70	393.40	395.00	393.95	395.59	3039161	12022.72	61973	1520430	50.03
WOCKPHARMA	EQ	23-Feb-2023	196.35	196.50	201.50	192.55	198.95	198.25	197.49	826277	1631.85	13286	253675	30.70
WONDERLA	EQ	23-Feb-2023	415.85	413.00	439.70	413.00	434.70	435.40	430.00	281457	1210.25	10459	111723	39.69
WORTH	EQ	23-Feb-2023	101.70	102.95	103.45	100.00	101.70	101.15	101.51	15308	15.54	728	10265	67.06
WSTCSTPAPR	EQ	23-Feb-2023	478.60	480.95	486.80	467.50	468.00	472.70	476.87	168883	805.34	7453	92809	54.95
XCHANGING	EQ	23-Feb-2023	57.70	57.10	59.00	57.10	58.45	57.70	58.08	108669	63.12	1774	55760	51.31
XELPMOC	EQ	23-Feb-2023	135.00	139.00	139.00	134.00	134.00	136.40	135.93	8081	10.98	389	5373	66.49
XPROINDIA	EQ	23-Feb-2023	539.35	537.45	557.00	537.45	556.00	554.75	550.12	10228	56.27	1431	6576	64.29
YAARI	EQ	23-Feb-2023	12.95	13.00	13.05	12.25	12.40	12.45	12.47	180459	22.50	943	109815	60.85
YESBANK	EQ	23-Feb-2023	16.30	16.25	16.55	16.15	16.35	16.40	16.35	74749112	12218.91	63242	28587327	38.24
YUKEN	EQ	23-Feb-2023	532.40	490.00	540.00	490.00	539.70	538.90	538.71	1765	9.51	74	1452	82.27
ZEEL	EQ	23-Feb-2023	206.35	196.70	201.95	176.55	199.20	198.65	191.32	76578247	146510.03	357599	13311913	17.38
ZEELEARN	EQ	23-Feb-2023	3.50	3.15	3.15	3.15	3.15	3.15	3.15	1251895	39.43	973	1251895	100.00
ZEEMEDIA	EQ	23-Feb-2023	9.70	9.70	9.90	8.95	9.00	9.05	9.22	4072066	375.48	4427	1764867	43.34
ZENITHEXPO	BE	23-Feb-2023	98.35	93.45	102.50	93.45	102.50	100.35	94.39	1121	1.06	42	-	-
ZENITHSTL	EQ	23-Feb-2023	4.55	4.60	4.60	4.50	4.55	4.55	4.55	88453	4.02	281	61696	69.75
ZENSARTECH	EQ	23-Feb-2023	286.10	288.80	304.40	280.70	299.05	300.60	296.98	7247514	21523.40	86120	1280484	17.67
ZENTEC	EQ	23-Feb-2023	247.70	251.40	253.75	231.50	233.10	234.70	240.75	1709887	4116.61	23758	616456	36.05
ZFCVINDIA	EQ	23-Feb-2023	10221.75	10152.10	10243.30	9925.05	10100.00	10205.20	10138.18	2614	265.01	1028	1311	50.15
ZIMLAB	EQ	23-Feb-2023	73.05	73.95	74.50	73.00	74.45	74.20	73.78	4788	3.53	222	4129	86.24
ZODIAC	EQ	23-Feb-2023	101.50	102.50	102.50	99.00	102.40	100.00	100.30	25808	25.89	1032	15480	59.98
ZODIACLOTH	EQ	23-Feb-2023	91.05	91.35	92.40	90.60	90.75	91.00	91.69	7994	7.33	128	6693	83.73
ZOMATO	EQ	23-Feb-2023	52.95	53.00	56.00	52.80	54.80	54.95	54.72	118058937	64599.14	169204	15010610	12.71
ZOTA	EQ	23-Feb-2023	309.20	304.15	312.00	304.10	305.10	308.40	309.86	36146	112.00	455	33299	92.12
ZUARI	EQ	23-Feb-2023	138.40	138.40	140.90	137.40	138.45	137.95	138.83	30649	42.55	991	13901	45.36
ZUARIIND	EQ	23-Feb-2023	113.45	114.45	116.00	113.00	113.50	113.55	114.40	19322	22.10	772	9951	51.50
ZYDUSLIFE	EQ	23-Feb-2023	464.25	465.65	469.95	459.05	467.75	467.85	465.99	841905	3923.22	14380	431824	51.29
ZYDUSWELL	EQ	23-Feb-2023	1447.55	1454.80	1459.85	1438.05	1440.20	1446.85	1441.80	16228	233.98	3335	11128	68.57